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 (2016-07-29)Premium Content

J C Penney Company Inc (JCP)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160930C00002000 C 09/30/16 2.0 7.20 7.85
JCP 160930C00002500 C 09/30/16 2.5 5.50 8.85
JCP 160930C00003000 C 09/30/16 3.0 4.75 8.30
JCP 160930C00003500 C 09/30/16 3.5 4.55 7.80
JCP 160930C00004000 C 09/30/16 4.0 4.15 7.45
JCP 160930C00004500 C 09/30/16 4.5 3.65 7.05
JCP 160930C00005000 C 09/30/16 5.0 3.50 6.55
JCP 160930C00005500 C 09/30/16 5.5 3.45 5.55
JCP 160930C00006000 C 09/30/16 6.0 3.35 4.15
JCP 160930C00006500 C 09/30/16 6.5 2.70 3.55
JCP 160930C00007000 C 09/30/16 7.0 2.51 2.56
JCP 160930C00007500 C 09/30/16 7.5 2.02 2.07
JCP 160930C00008000 C 09/30/16 8.0 1.48 1.56
JCP 160930C00008500 C 09/30/16 8.5 1.02 1.07
JCP 160930C00009000 C 09/30/16 9.0 0.53 0.56
JCP 160930C00009500 C 09/30/16 9.5 0.12 0.14
JCP 160930C00010000 C 09/30/16 10.0 0.01 0.02
JCP 160930C00010500 C 09/30/16 10.5 0.00 0.01
JCP 160930C00011000 C 09/30/16 11.0 0.00 0.01
JCP 160930C00011500 C 09/30/16 11.5 0.00 0.01
JCP 160930C00012000 C 09/30/16 12.0 0.00 0.05
JCP 160930C00012500 C 09/30/16 12.5 0.00 0.05
JCP 160930C00013000 C 09/30/16 13.0 0.00 0.05
JCP 160930C00013500 C 09/30/16 13.5 0.00 0.05
JCP 160930C00014000 C 09/30/16 14.0 0.00 0.05
JCP 160930C00014500 C 09/30/16 14.5 0.00 0.05
JCP 160930C00015000 C 09/30/16 15.0 0.00 0.05
JCP 160930C00015500 C 09/30/16 15.5 0.00 0.05
JCP 160930C00016000 C 09/30/16 16.0 0.00 0.05
JCP 160930C00016500 C 09/30/16 16.5 0.00 0.05
JCP 160930C00017000 C 09/30/16 17.0 0.00 0.05
JCP 160930C00017500 C 09/30/16 17.5 0.00 0.05
JCP 160930C00018000 C 09/30/16 18.0 0.00 0.05
JCP 160930C00018500 C 09/30/16 18.5 0.00 0.05
JCP 160930P00002000 P 09/30/16 2.0 0.00 0.05
JCP 160930P00002500 P 09/30/16 2.5 0.00 0.05
JCP 160930P00003000 P 09/30/16 3.0 0.00 0.05
JCP 160930P00003500 P 09/30/16 3.5 0.00 0.05
JCP 160930P00004000 P 09/30/16 4.0 0.00 0.05
JCP 160930P00004500 P 09/30/16 4.5 0.00 0.05
JCP 160930P00005000 P 09/30/16 5.0 0.00 0.05
JCP 160930P00005500 P 09/30/16 5.5 0.00 0.05
JCP 160930P00006000 P 09/30/16 6.0 0.00 0.05
JCP 160930P00006500 P 09/30/16 6.5 0.00 0.05
JCP 160930P00007000 P 09/30/16 7.0 0.00 0.05
JCP 160930P00007500 P 09/30/16 7.5 0.00 0.05
JCP 160930P00008000 P 09/30/16 8.0 0.00 0.02
JCP 160930P00008500 P 09/30/16 8.5 0.00 0.02
JCP 160930P00009000 P 09/30/16 9.0 0.01 0.02
JCP 160930P00009500 P 09/30/16 9.5 0.08 0.10
JCP 160930P00010000 P 09/30/16 10.0 0.45 0.48
JCP 160930P00010500 P 09/30/16 10.5 0.94 0.98
JCP 160930P00011000 P 09/30/16 11.0 1.44 1.47
JCP 160930P00011500 P 09/30/16 11.5 1.93 1.98
JCP 160930P00012000 P 09/30/16 12.0 2.44 2.48
JCP 160930P00012500 P 09/30/16 12.5 2.94 2.98
JCP 160930P00013000 P 09/30/16 13.0 2.88 3.50
JCP 160930P00013500 P 09/30/16 13.5 3.40 4.00
JCP 160930P00014000 P 09/30/16 14.0 3.90 4.50
JCP 160930P00014500 P 09/30/16 14.5 4.40 5.00
JCP 160930P00015000 P 09/30/16 15.0 5.15 6.05
JCP 160930P00015500 P 09/30/16 15.5 5.60 7.45
JCP 160930P00016000 P 09/30/16 16.0 6.00 8.15
JCP 160930P00016500 P 09/30/16 16.5 6.15 8.50
JCP 160930P00017000 P 09/30/16 17.0 7.35 9.35
JCP 160930P00017500 P 09/30/16 17.5 5.65 10.30
JCP 160930P00018000 P 09/30/16 18.0 6.15 10.80
JCP 160930P00018500 P 09/30/16 18.5 8.45 9.60
JCP 161007C00002500 C 10/07/16 2.5 6.40 7.35
JCP 161007C00003000 C 10/07/16 3.0 4.45 8.25
JCP 161007C00003500 C 10/07/16 3.5 3.95 8.20
JCP 161007C00004000 C 10/07/16 4.0 4.05 7.70
JCP 161007C00004500 C 10/07/16 4.5 4.30 5.60
JCP 161007C00005000 C 10/07/16 5.0 3.20 4.80
JCP 161007C00005500 C 10/07/16 5.5 3.00 4.35
JCP 161007C00006000 C 10/07/16 6.0 3.00 3.85
JCP 161007C00006500 C 10/07/16 6.5 2.37 3.30
JCP 161007C00007000 C 10/07/16 7.0 2.52 2.79
JCP 161007C00007500 C 10/07/16 7.5 1.75 2.07
JCP 161007C00008000 C 10/07/16 8.0 1.25 1.57
JCP 161007C00008500 C 10/07/16 8.5 1.04 1.08
JCP 161007C00009000 C 10/07/16 9.0 0.60 0.62
JCP 161007C00009500 C 10/07/16 9.5 0.24 0.26
JCP 161007C00010000 C 10/07/16 10.0 0.06 0.07
JCP 161007C00010500 C 10/07/16 10.5 0.00 0.02
JCP 161007C00011000 C 10/07/16 11.0 0.00 0.02
JCP 161007C00011500 C 10/07/16 11.5 0.00 0.05
JCP 161007C00012000 C 10/07/16 12.0 0.00 0.05
JCP 161007C00012500 C 10/07/16 12.5 0.00 0.05
JCP 161007C00013000 C 10/07/16 13.0 0.00 0.05
JCP 161007C00013500 C 10/07/16 13.5 0.00 0.05
JCP 161007C00014000 C 10/07/16 14.0 0.00 0.05
JCP 161007C00014500 C 10/07/16 14.5 0.00 0.05
JCP 161007C00015000 C 10/07/16 15.0 0.00 0.05
JCP 161007C00015500 C 10/07/16 15.5 0.00 0.05
JCP 161007C00016000 C 10/07/16 16.0 0.00 0.05
JCP 161007C00016500 C 10/07/16 16.5 0.00 0.05
JCP 161007C00017000 C 10/07/16 17.0 0.00 0.05
JCP 161007C00017500 C 10/07/16 17.5 0.00 0.05
JCP 161007C00018000 C 10/07/16 18.0 0.00 0.05
JCP 161007C00018500 C 10/07/16 18.5 0.00 0.05
JCP 161007P00002500 P 10/07/16 2.5 0.00 0.05
JCP 161007P00003000 P 10/07/16 3.0 0.00 0.05
JCP 161007P00003500 P 10/07/16 3.5 0.00 0.05
JCP 161007P00004000 P 10/07/16 4.0 0.00 0.05
JCP 161007P00004500 P 10/07/16 4.5 0.00 0.05
JCP 161007P00005000 P 10/07/16 5.0 0.00 0.05
JCP 161007P00005500 P 10/07/16 5.5 0.00 0.05
JCP 161007P00006000 P 10/07/16 6.0 0.00 0.05
JCP 161007P00006500 P 10/07/16 6.5 0.00 0.05
JCP 161007P00007000 P 10/07/16 7.0 0.00 0.05
JCP 161007P00007500 P 10/07/16 7.5 0.00 0.03
JCP 161007P00008000 P 10/07/16 8.0 0.00 0.02
JCP 161007P00008500 P 10/07/16 8.5 0.01 0.03
JCP 161007P00009000 P 10/07/16 9.0 0.06 0.07
JCP 161007P00009500 P 10/07/16 9.5 0.21 0.22
JCP 161007P00010000 P 10/07/16 10.0 0.51 0.54
JCP 161007P00010500 P 10/07/16 10.5 0.95 0.99
JCP 161007P00011000 P 10/07/16 11.0 1.45 1.48
JCP 161007P00011500 P 10/07/16 11.5 1.94 2.20
JCP 161007P00012000 P 10/07/16 12.0 2.38 3.40
JCP 161007P00012500 P 10/07/16 12.5 2.94 4.95
JCP 161007P00013000 P 10/07/16 13.0 3.20 4.25
JCP 161007P00013500 P 10/07/16 13.5 3.25 4.80
JCP 161007P00014000 P 10/07/16 14.0 3.45 4.85
JCP 161007P00014500 P 10/07/16 14.5 4.65 5.30
JCP 161007P00015000 P 10/07/16 15.0 5.20 5.75
JCP 161007P00015500 P 10/07/16 15.5 5.65 7.40
JCP 161007P00016000 P 10/07/16 16.0 6.15 7.20
JCP 161007P00016500 P 10/07/16 16.5 6.65 7.30
JCP 161007P00017000 P 10/07/16 17.0 5.35 9.50
JCP 161007P00017500 P 10/07/16 17.5 5.80 10.05
JCP 161007P00018000 P 10/07/16 18.0 6.30 10.55
JCP 161007P00018500 P 10/07/16 18.5 7.70 10.40
JCP 161014C00002500 C 10/14/16 2.5 6.70 7.35
JCP 161014C00003000 C 10/14/16 3.0 4.45 8.70
JCP 161014C00003500 C 10/14/16 3.5 4.70 6.40
JCP 161014C00004000 C 10/14/16 4.0 4.95 5.90
JCP 161014C00004500 C 10/14/16 4.5 3.75 5.35
JCP 161014C00005000 C 10/14/16 5.0 3.75 4.85
JCP 161014C00005500 C 10/14/16 5.5 3.00 4.35
JCP 161014C00006000 C 10/14/16 6.0 2.74 3.80
JCP 161014C00006500 C 10/14/16 6.5 2.28 3.30
JCP 161014C00007000 C 10/14/16 7.0 2.26 2.88
JCP 161014C00007500 C 10/14/16 7.5 2.03 2.07
JCP 161014C00008000 C 10/14/16 8.0 1.27 1.59
JCP 161014C00008500 C 10/14/16 8.5 1.07 1.12
JCP 161014C00009000 C 10/14/16 9.0 0.64 0.68
JCP 161014C00009500 C 10/14/16 9.5 0.31 0.34
JCP 161014C00010000 C 10/14/16 10.0 0.12 0.14
JCP 161014C00010500 C 10/14/16 10.5 0.03 0.06
JCP 161014C00011000 C 10/14/16 11.0 0.00 0.07
JCP 161014C00011500 C 10/14/16 11.5 0.00 0.06
JCP 161014C00012000 C 10/14/16 12.0 0.00 0.05
JCP 161014C00012500 C 10/14/16 12.5 0.00 0.05
JCP 161014C00013000 C 10/14/16 13.0 0.00 0.05
JCP 161014C00013500 C 10/14/16 13.5 0.00 0.05
JCP 161014C00014000 C 10/14/16 14.0 0.00 0.05
JCP 161014C00014500 C 10/14/16 14.5 0.00 0.05
JCP 161014C00015000 C 10/14/16 15.0 0.00 0.05
JCP 161014C00015500 C 10/14/16 15.5 0.00 0.05
JCP 161014C00016000 C 10/14/16 16.0 0.00 0.05
JCP 161014C00016500 C 10/14/16 16.5 0.00 0.05
JCP 161014C00017000 C 10/14/16 17.0 0.00 0.05
JCP 161014C00017500 C 10/14/16 17.5 0.00 0.05
JCP 161014C00018000 C 10/14/16 18.0 0.00 0.05
JCP 161014P00002500 P 10/14/16 2.5 0.00 0.05
JCP 161014P00003000 P 10/14/16 3.0 0.00 0.05
JCP 161014P00003500 P 10/14/16 3.5 0.00 0.05
JCP 161014P00004000 P 10/14/16 4.0 0.00 0.05
JCP 161014P00004500 P 10/14/16 4.5 0.00 0.05
JCP 161014P00005000 P 10/14/16 5.0 0.00 0.05
JCP 161014P00005500 P 10/14/16 5.5 0.00 0.05
JCP 161014P00006000 P 10/14/16 6.0 0.00 0.05
JCP 161014P00006500 P 10/14/16 6.5 0.00 0.05
JCP 161014P00007000 P 10/14/16 7.0 0.00 0.05
JCP 161014P00007500 P 10/14/16 7.5 0.00 0.06
JCP 161014P00008000 P 10/14/16 8.0 0.00 0.06
JCP 161014P00008500 P 10/14/16 8.5 0.04 0.08
JCP 161014P00009000 P 10/14/16 9.0 0.12 0.16
JCP 161014P00009500 P 10/14/16 9.5 0.28 0.32
JCP 161014P00010000 P 10/14/16 10.0 0.57 0.62
JCP 161014P00010500 P 10/14/16 10.5 0.98 1.03
JCP 161014P00011000 P 10/14/16 11.0 1.43 2.00
JCP 161014P00011500 P 10/14/16 11.5 1.95 2.21
JCP 161014P00012000 P 10/14/16 12.0 2.44 4.15
JCP 161014P00012500 P 10/14/16 12.5 2.94 3.20
JCP 161014P00013000 P 10/14/16 13.0 3.25 4.30
JCP 161014P00013500 P 10/14/16 13.5 3.75 4.40
JCP 161014P00014000 P 10/14/16 14.0 3.25 5.05
JCP 161014P00014500 P 10/14/16 14.5 4.70 5.30
JCP 161014P00015000 P 10/14/16 15.0 5.15 5.80
JCP 161014P00015500 P 10/14/16 15.5 5.65 6.30
JCP 161014P00016000 P 10/14/16 16.0 6.15 6.80
JCP 161014P00016500 P 10/14/16 16.5 6.40 7.70
JCP 161014P00017000 P 10/14/16 17.0 6.20 9.55
JCP 161014P00017500 P 10/14/16 17.5 5.80 10.05
JCP 161014P00018000 P 10/14/16 18.0 8.20 8.80
JCP 161021C00001000 C 10/21/16 1.0 8.30 8.95
JCP 161021C00002000 C 10/21/16 2.0 5.45 9.65
JCP 161021C00002500 C 10/21/16 2.5 6.75 7.40
JCP 161021C00003000 C 10/21/16 3.0 6.50 6.60
JCP 161021C00003500 C 10/21/16 3.5 6.00 6.70
JCP 161021C00004000 C 10/21/16 4.0 5.25 7.00
JCP 161021C00004500 C 10/21/16 4.5 4.90 5.20
JCP 161021C00005000 C 10/21/16 5.0 4.25 4.80
JCP 161021C00005500 C 10/21/16 5.5 4.00 4.20
JCP 161021C00006000 C 10/21/16 6.0 3.50 4.15
JCP 161021C00006500 C 10/21/16 6.5 3.00 3.10
JCP 161021C00007000 C 10/21/16 7.0 2.53 2.56
JCP 161021C00007500 C 10/21/16 7.5 2.03 2.07
JCP 161021C00008000 C 10/21/16 8.0 1.56 1.59
JCP 161021C00008500 C 10/21/16 8.5 1.10 1.13
JCP 161021C00009000 C 10/21/16 9.0 0.71 0.73
JCP 161021C00009500 C 10/21/16 9.5 0.39 0.41
JCP 161021C00010000 C 10/21/16 10.0 0.18 0.20
JCP 161021C00010500 C 10/21/16 10.5 0.07 0.08
JCP 161021C00011000 C 10/21/16 11.0 0.02 0.04
JCP 161021C00011500 C 10/21/16 11.5 0.00 0.02
JCP 161021C00012000 C 10/21/16 12.0 0.00 0.02
JCP 161021C00012500 C 10/21/16 12.5 0.00 0.05
JCP 161021C00013000 C 10/21/16 13.0 0.00 0.05
JCP 161021C00013500 C 10/21/16 13.5 0.00 0.05
JCP 161021C00014000 C 10/21/16 14.0 0.00 0.05
JCP 161021C00014500 C 10/21/16 14.5 0.00 0.05
JCP 161021C00015000 C 10/21/16 15.0 0.00 0.05
JCP 161021C00015500 C 10/21/16 15.5 0.00 0.05
JCP 161021C00016000 C 10/21/16 16.0 0.00 0.05
JCP 161021C00016500 C 10/21/16 16.5 0.00 0.05
JCP 161021C00017000 C 10/21/16 17.0 0.00 0.05
JCP 161021C00018000 C 10/21/16 18.0 0.00 0.05
JCP 161021C00019000 C 10/21/16 19.0 0.00 0.05
JCP 161021P00001000 P 10/21/16 1.0 0.00 0.05
JCP 161021P00002000 P 10/21/16 2.0 0.00 0.05
JCP 161021P00002500 P 10/21/16 2.5 0.00 0.05
JCP 161021P00003000 P 10/21/16 3.0 0.00 0.05
JCP 161021P00003500 P 10/21/16 3.5 0.00 0.05
JCP 161021P00004000 P 10/21/16 4.0 0.00 0.05
JCP 161021P00004500 P 10/21/16 4.5 0.00 0.05
JCP 161021P00005000 P 10/21/16 5.0 0.00 0.05
JCP 161021P00005500 P 10/21/16 5.5 0.00 0.05
JCP 161021P00006000 P 10/21/16 6.0 0.00 0.05
JCP 161021P00006500 P 10/21/16 6.5 0.00 0.05
JCP 161021P00007000 P 10/21/16 7.0 0.00 0.02
JCP 161021P00007500 P 10/21/16 7.5 0.01 0.02
JCP 161021P00008000 P 10/21/16 8.0 0.04 0.05
JCP 161021P00008500 P 10/21/16 8.5 0.08 0.09
JCP 161021P00009000 P 10/21/16 9.0 0.17 0.19
JCP 161021P00009500 P 10/21/16 9.5 0.35 0.37
JCP 161021P00010000 P 10/21/16 10.0 0.64 0.66
JCP 161021P00010500 P 10/21/16 10.5 1.03 1.06
JCP 161021P00011000 P 10/21/16 11.0 1.48 1.51
JCP 161021P00011500 P 10/21/16 11.5 1.96 1.99
JCP 161021P00012000 P 10/21/16 12.0 2.45 2.49
JCP 161021P00012500 P 10/21/16 12.5 2.95 2.99
JCP 161021P00013000 P 10/21/16 13.0 3.30 3.70
JCP 161021P00013500 P 10/21/16 13.5 3.90 4.00
JCP 161021P00014000 P 10/21/16 14.0 4.15 5.05
JCP 161021P00014500 P 10/21/16 14.5 4.90 5.00
JCP 161021P00015000 P 10/21/16 15.0 5.25 5.80
JCP 161021P00015500 P 10/21/16 15.5 5.90 6.00
JCP 161021P00016000 P 10/21/16 16.0 5.95 7.05
JCP 161021P00016500 P 10/21/16 16.5 6.80 7.00
JCP 161021P00017000 P 10/21/16 17.0 6.20 7.80
JCP 161021P00018000 P 10/21/16 18.0 6.30 10.55
JCP 161021P00019000 P 10/21/16 19.0 9.40 9.50
JCP 161028C00005000 C 10/28/16 5.0 4.50 4.60
JCP 161028C00005500 C 10/28/16 5.5 3.95 4.10
JCP 161028C00006000 C 10/28/16 6.0 3.45 3.60
JCP 161028C00006500 C 10/28/16 6.5 3.00 3.10
JCP 161028C00007000 C 10/28/16 7.0 2.53 2.57
JCP 161028C00007500 C 10/28/16 7.5 2.04 2.09
JCP 161028C00008000 C 10/28/16 8.0 1.58 1.62
JCP 161028C00008500 C 10/28/16 8.5 1.14 1.18
JCP 161028C00009000 C 10/28/16 9.0 0.75 0.79
JCP 161028C00009500 C 10/28/16 9.5 0.43 0.48
JCP 161028C00010000 C 10/28/16 10.0 0.21 0.26
JCP 161028C00010500 C 10/28/16 10.5 0.09 0.13
JCP 161028C00011000 C 10/28/16 11.0 0.03 0.08
JCP 161028C00011500 C 10/28/16 11.5 0.00 0.05
JCP 161028C00012000 C 10/28/16 12.0 0.00 0.03
JCP 161028C00012500 C 10/28/16 12.5 0.00 0.03
JCP 161028C00013000 C 10/28/16 13.0 0.00 0.02
JCP 161028C00013500 C 10/28/16 13.5 0.00 0.02
JCP 161028C00014000 C 10/28/16 14.0 0.00 0.02
JCP 161028C00014500 C 10/28/16 14.5 0.00 0.02
JCP 161028C00015000 C 10/28/16 15.0 0.00 0.02
JCP 161028C00015500 C 10/28/16 15.5 0.00 0.02
JCP 161028C00016000 C 10/28/16 16.0 0.00 0.02
JCP 161028C00016500 C 10/28/16 16.5 0.00 0.02
JCP 161028C00017000 C 10/28/16 17.0 0.00 0.02
JCP 161028C00017500 C 10/28/16 17.5 0.00 0.02
JCP 161028C00018000 C 10/28/16 18.0 0.00 0.02
JCP 161028P00005000 P 10/28/16 5.0 0.00 0.02
JCP 161028P00005500 P 10/28/16 5.5 0.00 0.03
JCP 161028P00006000 P 10/28/16 6.0 0.00 0.03
JCP 161028P00006500 P 10/28/16 6.5 0.00 0.03
JCP 161028P00007000 P 10/28/16 7.0 0.00 0.05
JCP 161028P00007500 P 10/28/16 7.5 0.01 0.07
JCP 161028P00008000 P 10/28/16 8.0 0.05 0.11
JCP 161028P00008500 P 10/28/16 8.5 0.12 0.16
JCP 161028P00009000 P 10/28/16 9.0 0.23 0.28
JCP 161028P00009500 P 10/28/16 9.5 0.41 0.46
JCP 161028P00010000 P 10/28/16 10.0 0.70 0.74
JCP 161028P00010500 P 10/28/16 10.5 1.06 1.11
JCP 161028P00011000 P 10/28/16 11.0 1.50 1.54
JCP 161028P00011500 P 10/28/16 11.5 1.97 2.02
JCP 161028P00012000 P 10/28/16 12.0 2.45 2.50
JCP 161028P00012500 P 10/28/16 12.5 2.95 3.05
JCP 161028P00013000 P 10/28/16 13.0 3.40 3.55
JCP 161028P00013500 P 10/28/16 13.5 3.90 4.05
JCP 161028P00014000 P 10/28/16 14.0 4.40 4.55
JCP 161028P00014500 P 10/28/16 14.5 4.90 5.05
JCP 161028P00015000 P 10/28/16 15.0 5.40 5.55
JCP 161028P00015500 P 10/28/16 15.5 5.90 6.05
JCP 161028P00016000 P 10/28/16 16.0 6.40 6.55
JCP 161028P00016500 P 10/28/16 16.5 6.90 7.05
JCP 161028P00017000 P 10/28/16 17.0 7.40 7.55
JCP 161028P00017500 P 10/28/16 17.5 7.90 8.05
JCP 161028P00018000 P 10/28/16 18.0 8.40 8.55
JCP 161104C00002500 C 11/04/16 2.5 7.00 7.10
JCP 161104C00003000 C 11/04/16 3.0 6.50 6.60
JCP 161104C00003500 C 11/04/16 3.5 6.00 6.10
JCP 161104C00004000 C 11/04/16 4.0 5.50 5.60
JCP 161104C00004500 C 11/04/16 4.5 5.00 5.10
JCP 161104C00005000 C 11/04/16 5.0 4.50 4.60
JCP 161104C00005500 C 11/04/16 5.5 4.00 4.10
JCP 161104C00006000 C 11/04/16 6.0 3.50 3.60
JCP 161104C00006500 C 11/04/16 6.5 3.00 3.10
JCP 161104C00007000 C 11/04/16 7.0 2.51 2.58
JCP 161104C00007500 C 11/04/16 7.5 2.06 2.11
JCP 161104C00008000 C 11/04/16 8.0 1.56 1.65
JCP 161104C00008500 C 11/04/16 8.5 1.17 1.22
JCP 161104C00009000 C 11/04/16 9.0 0.80 0.85
JCP 161104C00009500 C 11/04/16 9.5 0.48 0.52
JCP 161104C00010000 C 11/04/16 10.0 0.24 0.31
JCP 161104C00010500 C 11/04/16 10.5 0.11 0.17
JCP 161104C00011000 C 11/04/16 11.0 0.05 0.10
JCP 161104C00011500 C 11/04/16 11.5 0.01 0.06
JCP 161104C00012000 C 11/04/16 12.0 0.00 0.04
JCP 161104C00012500 C 11/04/16 12.5 0.00 0.03
JCP 161104C00013000 C 11/04/16 13.0 0.00 0.03
JCP 161104C00013500 C 11/04/16 13.5 0.00 0.02
JCP 161104C00014000 C 11/04/16 14.0 0.00 0.02
JCP 161104C00014500 C 11/04/16 14.5 0.00 0.02
JCP 161104C00015000 C 11/04/16 15.0 0.00 0.02
JCP 161104C00015500 C 11/04/16 15.5 0.00 0.02
JCP 161104C00016000 C 11/04/16 16.0 0.00 0.02
JCP 161104C00016500 C 11/04/16 16.5 0.00 0.02
JCP 161104C00017000 C 11/04/16 17.0 0.00 0.02
JCP 161104C00017500 C 11/04/16 17.5 0.00 0.02
JCP 161104C00018000 C 11/04/16 18.0 0.00 0.02
JCP 161104P00002500 P 11/04/16 2.5 0.00 0.02
JCP 161104P00003000 P 11/04/16 3.0 0.00 0.02
JCP 161104P00003500 P 11/04/16 3.5 0.00 0.02
JCP 161104P00004000 P 11/04/16 4.0 0.00 0.02
JCP 161104P00004500 P 11/04/16 4.5 0.00 0.02
JCP 161104P00005000 P 11/04/16 5.0 0.00 0.02
JCP 161104P00005500 P 11/04/16 5.5 0.00 0.03
JCP 161104P00006000 P 11/04/16 6.0 0.00 0.04
JCP 161104P00006500 P 11/04/16 6.5 0.00 0.04
JCP 161104P00007000 P 11/04/16 7.0 0.01 0.05
JCP 161104P00007500 P 11/04/16 7.5 0.03 0.08
JCP 161104P00008000 P 11/04/16 8.0 0.08 0.13
JCP 161104P00008500 P 11/04/16 8.5 0.15 0.21
JCP 161104P00009000 P 11/04/16 9.0 0.28 0.32
JCP 161104P00009500 P 11/04/16 9.5 0.47 0.53
JCP 161104P00010000 P 11/04/16 10.0 0.75 0.79
JCP 161104P00010500 P 11/04/16 10.5 1.11 1.15
JCP 161104P00011000 P 11/04/16 11.0 1.51 1.58
JCP 161104P00011500 P 11/04/16 11.5 1.98 2.03
JCP 161104P00012000 P 11/04/16 12.0 2.46 2.51
JCP 161104P00012500 P 11/04/16 12.5 2.95 3.05
JCP 161104P00013000 P 11/04/16 13.0 3.40 3.55
JCP 161104P00013500 P 11/04/16 13.5 3.90 4.05
JCP 161104P00014000 P 11/04/16 14.0 4.40 4.55
JCP 161104P00014500 P 11/04/16 14.5 4.90 5.05
JCP 161104P00015000 P 11/04/16 15.0 5.40 5.55
JCP 161104P00015500 P 11/04/16 15.5 5.90 6.05
JCP 161104P00016000 P 11/04/16 16.0 6.40 6.55
JCP 161104P00016500 P 11/04/16 16.5 6.90 7.05
JCP 161104P00017000 P 11/04/16 17.0 7.40 7.55
JCP 161104P00017500 P 11/04/16 17.5 7.90 8.05
JCP 161104P00018000 P 11/04/16 18.0 8.40 8.55
JCP 161118C00001000 C 11/18/16 1.0 8.10 8.95
JCP 161118C00002000 C 11/18/16 2.0 7.50 7.70
JCP 161118C00003000 C 11/18/16 3.0 6.05 7.20
JCP 161118C00004000 C 11/18/16 4.0 5.25 5.85
JCP 161118C00005000 C 11/18/16 5.0 4.50 4.60
JCP 161118C00006000 C 11/18/16 6.0 3.55 3.60
JCP 161118C00007000 C 11/18/16 7.0 2.62 2.65
JCP 161118C00008000 C 11/18/16 8.0 1.75 1.79
JCP 161118C00009000 C 11/18/16 9.0 1.05 1.07
JCP 161118C00010000 C 11/18/16 10.0 0.54 0.55
JCP 161118C00011000 C 11/18/16 11.0 0.23 0.25
JCP 161118C00012000 C 11/18/16 12.0 0.09 0.11
JCP 161118C00013000 C 11/18/16 13.0 0.03 0.05
JCP 161118C00014000 C 11/18/16 14.0 0.00 0.02
JCP 161118C00015000 C 11/18/16 15.0 0.00 0.06
JCP 161118C00016000 C 11/18/16 16.0 0.00 0.05
JCP 161118C00017000 C 11/18/16 17.0 0.00 0.05
JCP 161118C00018000 C 11/18/16 18.0 0.00 0.05
JCP 161118C00019000 C 11/18/16 19.0 0.00 0.05
JCP 161118C00020000 C 11/18/16 20.0 0.00 0.05
JCP 161118P00001000 P 11/18/16 1.0 0.00 0.05
JCP 161118P00002000 P 11/18/16 2.0 0.00 0.05
JCP 161118P00003000 P 11/18/16 3.0 0.00 0.05
JCP 161118P00004000 P 11/18/16 4.0 0.00 0.05
JCP 161118P00005000 P 11/18/16 5.0 0.00 0.02
JCP 161118P00006000 P 11/18/16 6.0 0.03 0.04
JCP 161118P00007000 P 11/18/16 7.0 0.09 0.11
JCP 161118P00008000 P 11/18/16 8.0 0.23 0.25
JCP 161118P00009000 P 11/18/16 9.0 0.52 0.53
JCP 161118P00010000 P 11/18/16 10.0 1.01 1.02
JCP 161118P00011000 P 11/18/16 11.0 1.70 1.73
JCP 161118P00012000 P 11/18/16 12.0 2.55 2.58
JCP 161118P00013000 P 11/18/16 13.0 3.45 3.55
JCP 161118P00014000 P 11/18/16 14.0 4.35 4.75
JCP 161118P00015000 P 11/18/16 15.0 5.35 5.75
JCP 161118P00016000 P 11/18/16 16.0 6.40 6.50
JCP 161118P00017000 P 11/18/16 17.0 7.40 7.50
JCP 161118P00018000 P 11/18/16 18.0 8.05 8.75
JCP 161118P00019000 P 11/18/16 19.0 9.40 9.50
JCP 161118P00020000 P 11/18/16 20.0 10.40 10.50
JCP 170120C00001000 C 01/20/17 1.0 8.50 8.60
JCP 170120C00002000 C 01/20/17 2.0 7.50 7.60
JCP 170120C00003000 C 01/20/17 3.0 6.45 6.60
JCP 170120C00004000 C 01/20/17 4.0 5.50 5.60
JCP 170120C00005000 C 01/20/17 5.0 4.55 4.60
JCP 170120C00006000 C 01/20/17 6.0 3.60 3.65
JCP 170120C00007000 C 01/20/17 7.0 2.65 2.80
JCP 170120C00008000 C 01/20/17 8.0 1.94 1.98
JCP 170120C00009000 C 01/20/17 9.0 1.29 1.32
JCP 170120C00010000 C 01/20/17 10.0 0.80 0.82
JCP 170120C00011000 C 01/20/17 11.0 0.46 0.48
JCP 170120C00012000 C 01/20/17 12.0 0.24 0.26
JCP 170120C00013000 C 01/20/17 13.0 0.12 0.14
JCP 170120C00014000 C 01/20/17 14.0 0.06 0.08
JCP 170120C00015000 C 01/20/17 15.0 0.03 0.05
JCP 170120C00016000 C 01/20/17 16.0 0.01 0.04
JCP 170120C00017000 C 01/20/17 17.0 0.00 0.04
JCP 170120C00018000 C 01/20/17 18.0 0.00 0.03
JCP 170120C00019000 C 01/20/17 19.0 0.00 0.03
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 0.00 0.02
JCP 170120P00003000 P 01/20/17 3.0 0.00 0.03
JCP 170120P00004000 P 01/20/17 4.0 0.01 0.03
JCP 170120P00005000 P 01/20/17 5.0 0.05 0.06
JCP 170120P00006000 P 01/20/17 6.0 0.10 0.13
JCP 170120P00007000 P 01/20/17 7.0 0.22 0.24
JCP 170120P00008000 P 01/20/17 8.0 0.44 0.46
JCP 170120P00009000 P 01/20/17 9.0 0.78 0.81
JCP 170120P00010000 P 01/20/17 10.0 1.28 1.31
JCP 170120P00011000 P 01/20/17 11.0 1.93 1.97
JCP 170120P00012000 P 01/20/17 12.0 2.70 2.76
JCP 170120P00013000 P 01/20/17 13.0 3.55 3.75
JCP 170120P00014000 P 01/20/17 14.0 4.50 4.60
JCP 170120P00015000 P 01/20/17 15.0 5.45 5.55
JCP 170120P00016000 P 01/20/17 16.0 6.45 6.55
JCP 170120P00017000 P 01/20/17 17.0 7.45 7.55
JCP 170120P00018000 P 01/20/17 18.0 8.40 8.60
JCP 170120P00019000 P 01/20/17 19.0 9.40 9.55
JCP 170120P00020000 P 01/20/17 20.0 10.40 10.55
JCP 170217C00001000 C 02/17/17 1.0 8.30 8.80
JCP 170217C00002000 C 02/17/17 2.0 5.50 7.85
JCP 170217C00003000 C 02/17/17 3.0 6.15 6.80
JCP 170217C00004000 C 02/17/17 4.0 5.30 5.75
JCP 170217C00005000 C 02/17/17 5.0 4.50 4.70
JCP 170217C00006000 C 02/17/17 6.0 3.60 3.80
JCP 170217C00007000 C 02/17/17 7.0 2.64 2.94
JCP 170217C00008000 C 02/17/17 8.0 1.93 2.08
JCP 170217C00009000 C 02/17/17 9.0 1.40 1.44
JCP 170217C00010000 C 02/17/17 10.0 0.90 0.94
JCP 170217C00011000 C 02/17/17 11.0 0.54 0.59
JCP 170217C00012000 C 02/17/17 12.0 0.31 0.35
JCP 170217C00013000 C 02/17/17 13.0 0.17 0.20
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 0.03 0.10
JCP 170217C00017000 C 02/17/17 17.0 0.01 0.08
JCP 170217C00018000 C 02/17/17 18.0 0.00 0.08
JCP 170217C00019000 C 02/17/17 19.0 0.00 0.08
JCP 170217C00020000 C 02/17/17 20.0 0.00 0.08
JCP 170217P00001000 P 02/17/17 1.0 0.00 0.07
JCP 170217P00002000 P 02/17/17 2.0 0.00 0.07
JCP 170217P00003000 P 02/17/17 3.0 0.00 0.08
JCP 170217P00004000 P 02/17/17 4.0 0.01 0.04
JCP 170217P00005000 P 02/17/17 5.0 0.05 0.08
JCP 170217P00006000 P 02/17/17 6.0 0.13 0.16
JCP 170217P00007000 P 02/17/17 7.0 0.26 0.32
JCP 170217P00008000 P 02/17/17 8.0 0.52 0.56
JCP 170217P00009000 P 02/17/17 9.0 0.87 0.92
JCP 170217P00010000 P 02/17/17 10.0 1.35 1.42
JCP 170217P00011000 P 02/17/17 11.0 2.00 2.07
JCP 170217P00012000 P 02/17/17 12.0 2.71 2.83
JCP 170217P00013000 P 02/17/17 13.0 3.55 3.70
JCP 170217P00014000 P 02/17/17 14.0 4.45 4.65
JCP 170217P00015000 P 02/17/17 15.0 5.35 5.60
JCP 170217P00016000 P 02/17/17 16.0 6.35 6.75
JCP 170217P00017000 P 02/17/17 17.0 7.30 7.60
JCP 170217P00018000 P 02/17/17 18.0 8.30 8.55
JCP 170217P00019000 P 02/17/17 19.0 9.30 9.55
JCP 170217P00020000 P 02/17/17 20.0 10.30 10.75
JCP 170519C00001000 C 05/19/17 1.0 8.15 8.80
JCP 170519C00002000 C 05/19/17 2.0 7.20 7.75
JCP 170519C00003000 C 05/19/17 3.0 6.25 6.75
JCP 170519C00004000 C 05/19/17 4.0 5.30 5.80
JCP 170519C00005000 C 05/19/17 5.0 4.30 6.30
JCP 170519C00006000 C 05/19/17 6.0 3.60 3.95
JCP 170519C00007000 C 05/19/17 7.0 2.87 3.15
JCP 170519C00008000 C 05/19/17 8.0 2.20 2.53
JCP 170519C00009000 C 05/19/17 9.0 1.64 1.83
JCP 170519C00010000 C 05/19/17 10.0 1.25 1.36
JCP 170519C00011000 C 05/19/17 11.0 0.89 0.98
JCP 170519C00012000 C 05/19/17 12.0 0.61 0.69
JCP 170519C00013000 C 05/19/17 13.0 0.40 0.47
JCP 170519C00014000 C 05/19/17 14.0 0.22 0.33
JCP 170519C00015000 C 05/19/17 15.0 0.14 0.27
JCP 170519C00016000 C 05/19/17 16.0 0.08 0.22
JCP 170519C00017000 C 05/19/17 17.0 0.04 0.17
JCP 170519C00018000 C 05/19/17 18.0 0.03 0.13
JCP 170519C00019000 C 05/19/17 19.0 0.00 0.13
JCP 170519P00001000 P 05/19/17 1.0 0.00 0.09
JCP 170519P00002000 P 05/19/17 2.0 0.00 0.10
JCP 170519P00003000 P 05/19/17 3.0 0.02 0.11
JCP 170519P00004000 P 05/19/17 4.0 0.06 0.18
JCP 170519P00005000 P 05/19/17 5.0 0.16 0.27
JCP 170519P00006000 P 05/19/17 6.0 0.30 0.40
JCP 170519P00007000 P 05/19/17 7.0 0.54 0.62
JCP 170519P00008000 P 05/19/17 8.0 0.84 0.90
JCP 170519P00009000 P 05/19/17 9.0 1.25 1.30
JCP 170519P00010000 P 05/19/17 10.0 1.73 1.93
JCP 170519P00011000 P 05/19/17 11.0 2.31 2.49
JCP 170519P00012000 P 05/19/17 12.0 3.00 3.25
JCP 170519P00013000 P 05/19/17 13.0 3.75 4.15
JCP 170519P00014000 P 05/19/17 14.0 4.60 5.00
JCP 170519P00015000 P 05/19/17 15.0 5.50 5.90
JCP 170519P00016000 P 05/19/17 16.0 6.40 6.85
JCP 170519P00017000 P 05/19/17 17.0 7.35 7.80
JCP 170519P00018000 P 05/19/17 18.0 8.30 8.80
JCP 170519P00019000 P 05/19/17 19.0 9.30 9.75
JCP 180119C00003000 C 01/19/18 3.0 6.30 6.85
JCP 180119C00004000 C 01/19/18 4.0 5.45 5.95
JCP 180119C00005000 C 01/19/18 5.0 4.65 5.15
JCP 180119C00007000 C 01/19/18 7.0 3.25 3.65
JCP 180119C00010000 C 01/19/18 10.0 1.76 1.93
JCP 180119C00012000 C 01/19/18 12.0 1.15 1.24
JCP 180119C00015000 C 01/19/18 15.0 0.50 0.61
JCP 180119C00017000 C 01/19/18 17.0 0.29 0.38
JCP 180119C00020000 C 01/19/18 20.0 0.09 0.26
JCP 180119C00022000 C 01/19/18 22.0 0.03 0.18
JCP 180119P00003000 P 01/19/18 3.0 0.10 0.18
JCP 180119P00004000 P 01/19/18 4.0 0.21 0.34
JCP 180119P00005000 P 01/19/18 5.0 0.42 0.49
JCP 180119P00007000 P 01/19/18 7.0 0.97 1.07
JCP 180119P00010000 P 01/19/18 10.0 2.27 2.49
JCP 180119P00012000 P 01/19/18 12.0 3.50 3.85
JCP 180119P00015000 P 01/19/18 15.0 5.85 6.25
JCP 180119P00017000 P 01/19/18 17.0 7.60 8.10
JCP 180119P00020000 P 01/19/18 20.0 10.40 10.85
JCP 180119P00022000 P 01/19/18 22.0 12.35 12.80

OPRA data is delayed 15 minutes.