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 (2017-01-27)Premium Content

J C Penney Company Inc (JCP)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 170331C00001500 C 03/31/17 1.5 3.95 4.35
JCP 170331C00002000 C 03/31/17 2.0 3.45 3.75
JCP 170331C00002500 C 03/31/17 2.5 2.70 3.30
JCP 170331C00003000 C 03/31/17 3.0 2.17 2.61
JCP 170331C00003500 C 03/31/17 3.5 1.77 2.13
JCP 170331C00004000 C 03/31/17 4.0 1.43 1.65
JCP 170331C00004500 C 03/31/17 4.5 0.97 1.12
JCP 170331C00005000 C 03/31/17 5.0 0.52 0.63
JCP 170331C00005500 C 03/31/17 5.5 0.17 0.19
JCP 170331C00006000 C 03/31/17 6.0 0.02 0.03
JCP 170331C00006500 C 03/31/17 6.5 0.00 0.01
JCP 170331C00007000 C 03/31/17 7.0 0.00 0.01
JCP 170331C00007500 C 03/31/17 7.5 0.00 0.01
JCP 170331C00008000 C 03/31/17 8.0 0.00 0.04
JCP 170331C00008500 C 03/31/17 8.5 0.00 0.05
JCP 170331C00009000 C 03/31/17 9.0 0.00 0.02
JCP 170331C00009500 C 03/31/17 9.5 0.00 0.04
JCP 170331C00010000 C 03/31/17 10.0 0.00 0.04
JCP 170331C00010500 C 03/31/17 10.5 0.00 0.05
JCP 170331C00011000 C 03/31/17 11.0 0.00 0.04
JCP 170331C00011500 C 03/31/17 11.5 0.00 0.04
JCP 170331C00012000 C 03/31/17 12.0 0.00 0.05
JCP 170331C00012500 C 03/31/17 12.5 0.00 0.03
JCP 170331P00001500 P 03/31/17 1.5 0.00 0.04
JCP 170331P00002000 P 03/31/17 2.0 0.00 0.04
JCP 170331P00002500 P 03/31/17 2.5 0.00 0.05
JCP 170331P00003000 P 03/31/17 3.0 0.00 0.04
JCP 170331P00003500 P 03/31/17 3.5 0.00 0.04
JCP 170331P00004000 P 03/31/17 4.0 0.00 0.04
JCP 170331P00004500 P 03/31/17 4.5 0.00 0.02
JCP 170331P00005000 P 03/31/17 5.0 0.02 0.03
JCP 170331P00005500 P 03/31/17 5.5 0.09 0.12
JCP 170331P00006000 P 03/31/17 6.0 0.42 0.48
JCP 170331P00006500 P 03/31/17 6.5 0.89 1.05
JCP 170331P00007000 P 03/31/17 7.0 1.37 1.67
JCP 170331P00007500 P 03/31/17 7.5 1.87 2.22
JCP 170331P00008000 P 03/31/17 8.0 2.30 2.70
JCP 170331P00008500 P 03/31/17 8.5 2.87 3.15
JCP 170331P00009000 P 03/31/17 9.0 3.30 3.60
JCP 170331P00009500 P 03/31/17 9.5 3.50 4.30
JCP 170331P00010000 P 03/31/17 10.0 4.30 4.75
JCP 170331P00010500 P 03/31/17 10.5 4.75 5.25
JCP 170331P00011000 P 03/31/17 11.0 5.20 5.70
JCP 170331P00011500 P 03/31/17 11.5 5.55 6.35
JCP 170331P00012000 P 03/31/17 12.0 6.20 6.85
JCP 170331P00012500 P 03/31/17 12.5 6.85 7.00
JCP 170407C00001000 C 04/07/17 1.0 4.40 4.65
JCP 170407C00002000 C 04/07/17 2.0 3.35 3.80
JCP 170407C00002500 C 04/07/17 2.5 2.75 3.30
JCP 170407C00003000 C 04/07/17 3.0 2.14 2.70
JCP 170407C00003500 C 04/07/17 3.5 1.81 2.21
JCP 170407C00004000 C 04/07/17 4.0 1.31 1.71
JCP 170407C00004500 C 04/07/17 4.5 0.97 1.15
JCP 170407C00005000 C 04/07/17 5.0 0.55 0.65
JCP 170407C00005500 C 04/07/17 5.5 0.22 0.25
JCP 170407C00006000 C 04/07/17 6.0 0.05 0.07
JCP 170407C00006500 C 04/07/17 6.5 0.00 0.02
JCP 170407C00007000 C 04/07/17 7.0 0.00 0.02
JCP 170407C00007500 C 04/07/17 7.5 0.00 0.06
JCP 170407C00008000 C 04/07/17 8.0 0.00 0.05
JCP 170407C00008500 C 04/07/17 8.5 0.00 0.04
JCP 170407C00009000 C 04/07/17 9.0 0.00 0.03
JCP 170407C00009500 C 04/07/17 9.5 0.00 0.03
JCP 170407C00010000 C 04/07/17 10.0 0.00 0.03
JCP 170407C00010500 C 04/07/17 10.5 0.00 0.02
JCP 170407C00011000 C 04/07/17 11.0 0.00 0.03
JCP 170407C00011500 C 04/07/17 11.5 0.00 0.03
JCP 170407C00012000 C 04/07/17 12.0 0.00 0.02
JCP 170407C00012500 C 04/07/17 12.5 0.00 0.01
JCP 170407C00013000 C 04/07/17 13.0 0.00 0.03
JCP 170407C00014000 C 04/07/17 14.0 0.00 0.04
JCP 170407P00001000 P 04/07/17 1.0 0.00 0.04
JCP 170407P00002000 P 04/07/17 2.0 0.00 0.03
JCP 170407P00002500 P 04/07/17 2.5 0.00 0.03
JCP 170407P00003000 P 04/07/17 3.0 0.00 0.04
JCP 170407P00003500 P 04/07/17 3.5 0.00 0.02
JCP 170407P00004000 P 04/07/17 4.0 0.00 0.02
JCP 170407P00004500 P 04/07/17 4.5 0.00 0.02
JCP 170407P00005000 P 04/07/17 5.0 0.03 0.05
JCP 170407P00005500 P 04/07/17 5.5 0.16 0.18
JCP 170407P00006000 P 04/07/17 6.0 0.45 0.51
JCP 170407P00006500 P 04/07/17 6.5 0.89 1.01
JCP 170407P00007000 P 04/07/17 7.0 1.38 1.55
JCP 170407P00007500 P 04/07/17 7.5 1.88 2.06
JCP 170407P00008000 P 04/07/17 8.0 2.37 2.68
JCP 170407P00008500 P 04/07/17 8.5 2.78 3.10
JCP 170407P00009000 P 04/07/17 9.0 3.35 3.55
JCP 170407P00009500 P 04/07/17 9.5 3.80 4.15
JCP 170407P00010000 P 04/07/17 10.0 4.20 4.65
JCP 170407P00010500 P 04/07/17 10.5 4.60 5.20
JCP 170407P00011000 P 04/07/17 11.0 5.15 5.80
JCP 170407P00011500 P 04/07/17 11.5 5.60 6.10
JCP 170407P00012000 P 04/07/17 12.0 6.35 6.80
JCP 170407P00012500 P 04/07/17 12.5 6.65 7.25
JCP 170407P00013000 P 04/07/17 13.0 7.30 7.65
JCP 170407P00014000 P 04/07/17 14.0 8.35 8.60
JCP 170413C00001000 C 04/13/17 1.0 4.40 4.65
JCP 170413C00001500 C 04/13/17 1.5 3.85 4.20
JCP 170413C00002000 C 04/13/17 2.0 3.45 3.75
JCP 170413C00002500 C 04/13/17 2.5 2.71 3.30
JCP 170413C00003000 C 04/13/17 3.0 2.17 2.81
JCP 170413C00003500 C 04/13/17 3.5 1.94 2.12
JCP 170413C00004000 C 04/13/17 4.0 1.44 1.63
JCP 170413C00004500 C 04/13/17 4.5 0.80 1.20
JCP 170413C00005000 C 04/13/17 5.0 0.60 0.68
JCP 170413C00005500 C 04/13/17 5.5 0.26 0.30
JCP 170413C00006000 C 04/13/17 6.0 0.07 0.10
JCP 170413C00006500 C 04/13/17 6.5 0.00 0.03
JCP 170413C00007000 C 04/13/17 7.0 0.00 0.06
JCP 170413C00007500 C 04/13/17 7.5 0.00 0.02
JCP 170413C00008000 C 04/13/17 8.0 0.00 0.04
JCP 170413C00008500 C 04/13/17 8.5 0.00 0.02
JCP 170413C00009000 C 04/13/17 9.0 0.00 0.04
JCP 170413C00009500 C 04/13/17 9.5 0.00 0.04
JCP 170413C00010000 C 04/13/17 10.0 0.00 0.01
JCP 170413C00010500 C 04/13/17 10.5 0.00 0.04
JCP 170413C00011000 C 04/13/17 11.0 0.00 0.03
JCP 170413P00001000 P 04/13/17 1.0 0.00 0.04
JCP 170413P00001500 P 04/13/17 1.5 0.00 0.04
JCP 170413P00002000 P 04/13/17 2.0 0.00 0.03
JCP 170413P00002500 P 04/13/17 2.5 0.00 0.04
JCP 170413P00003000 P 04/13/17 3.0 0.00 0.03
JCP 170413P00003500 P 04/13/17 3.5 0.00 0.02
JCP 170413P00004000 P 04/13/17 4.0 0.00 0.05
JCP 170413P00004500 P 04/13/17 4.5 0.00 0.03
JCP 170413P00005000 P 04/13/17 5.0 0.05 0.07
JCP 170413P00005500 P 04/13/17 5.5 0.20 0.23
JCP 170413P00006000 P 04/13/17 6.0 0.50 0.54
JCP 170413P00006500 P 04/13/17 6.5 0.89 1.08
JCP 170413P00007000 P 04/13/17 7.0 1.37 1.55
JCP 170413P00007500 P 04/13/17 7.5 1.89 2.21
JCP 170413P00008000 P 04/13/17 8.0 2.39 2.71
JCP 170413P00008500 P 04/13/17 8.5 2.88 3.15
JCP 170413P00009000 P 04/13/17 9.0 3.30 3.70
JCP 170413P00009500 P 04/13/17 9.5 3.85 4.15
JCP 170413P00010000 P 04/13/17 10.0 4.30 4.65
JCP 170413P00010500 P 04/13/17 10.5 4.80 5.15
JCP 170413P00011000 P 04/13/17 11.0 5.35 5.70
JCP 170421C00001000 C 04/21/17 1.0 4.40 4.65
JCP 170421C00001500 C 04/21/17 1.5 3.95 4.30
JCP 170421C00002000 C 04/21/17 2.0 3.40 3.65
JCP 170421C00002500 C 04/21/17 2.5 2.94 3.15
JCP 170421C00003000 C 04/21/17 3.0 2.38 2.61
JCP 170421C00003500 C 04/21/17 3.5 1.93 2.11
JCP 170421C00004000 C 04/21/17 4.0 1.48 1.60
JCP 170421C00004500 C 04/21/17 4.5 0.99 1.14
JCP 170421C00005000 C 04/21/17 5.0 0.63 0.67
JCP 170421C00005500 C 04/21/17 5.5 0.31 0.32
JCP 170421C00006000 C 04/21/17 6.0 0.11 0.12
JCP 170421C00006500 C 04/21/17 6.5 0.03 0.04
JCP 170421C00007000 C 04/21/17 7.0 0.01 0.02
JCP 170421C00007500 C 04/21/17 7.5 0.00 0.04
JCP 170421C00008000 C 04/21/17 8.0 0.00 0.01
JCP 170421C00008500 C 04/21/17 8.5 0.00 0.03
JCP 170421C00009000 C 04/21/17 9.0 0.00 0.02
JCP 170421C00009500 C 04/21/17 9.5 0.00 0.05
JCP 170421C00010000 C 04/21/17 10.0 0.00 0.04
JCP 170421C00010500 C 04/21/17 10.5 0.00 0.03
JCP 170421C00011000 C 04/21/17 11.0 0.00 0.04
JCP 170421C00011500 C 04/21/17 11.5 0.00 0.03
JCP 170421C00012000 C 04/21/17 12.0 0.00 0.04
JCP 170421C00013000 C 04/21/17 13.0 0.00 0.03
JCP 170421C00014000 C 04/21/17 14.0 0.00 0.02
JCP 170421P00001000 P 04/21/17 1.0 0.00 0.01
JCP 170421P00001500 P 04/21/17 1.5 0.00 0.03
JCP 170421P00002000 P 04/21/17 2.0 0.00 0.01
JCP 170421P00002500 P 04/21/17 2.5 0.00 0.03
JCP 170421P00003000 P 04/21/17 3.0 0.00 0.03
JCP 170421P00003500 P 04/21/17 3.5 0.00 0.03
JCP 170421P00004000 P 04/21/17 4.0 0.00 0.02
JCP 170421P00004500 P 04/21/17 4.5 0.02 0.03
JCP 170421P00005000 P 04/21/17 5.0 0.08 0.10
JCP 170421P00005500 P 04/21/17 5.5 0.25 0.26
JCP 170421P00006000 P 04/21/17 6.0 0.54 0.56
JCP 170421P00006500 P 04/21/17 6.5 0.92 1.06
JCP 170421P00007000 P 04/21/17 7.0 1.39 1.52
JCP 170421P00007500 P 04/21/17 7.5 1.88 2.05
JCP 170421P00008000 P 04/21/17 8.0 2.37 2.52
JCP 170421P00008500 P 04/21/17 8.5 2.87 3.20
JCP 170421P00009000 P 04/21/17 9.0 3.35 3.55
JCP 170421P00009500 P 04/21/17 9.5 3.75 4.10
JCP 170421P00010000 P 04/21/17 10.0 4.30 4.60
JCP 170421P00010500 P 04/21/17 10.5 4.80 5.15
JCP 170421P00011000 P 04/21/17 11.0 5.30 5.65
JCP 170421P00011500 P 04/21/17 11.5 5.85 6.25
JCP 170421P00012000 P 04/21/17 12.0 6.30 6.65
JCP 170421P00013000 P 04/21/17 13.0 7.30 7.60
JCP 170421P00014000 P 04/21/17 14.0 8.35 8.60
JCP 170428C00000500 C 04/28/17 0.5 5.00 5.15
JCP 170428C00001500 C 04/28/17 1.5 4.00 4.15
JCP 170428C00002000 C 04/28/17 2.0 3.50 3.65
JCP 170428C00002500 C 04/28/17 2.5 3.00 3.15
JCP 170428C00003000 C 04/28/17 3.0 2.52 2.62
JCP 170428C00003500 C 04/28/17 3.5 2.01 2.13
JCP 170428C00004000 C 04/28/17 4.0 1.51 1.63
JCP 170428C00004500 C 04/28/17 4.5 1.04 1.15
JCP 170428C00005000 C 04/28/17 5.0 0.62 0.72
JCP 170428C00005500 C 04/28/17 5.5 0.32 0.38
JCP 170428C00006000 C 04/28/17 6.0 0.13 0.17
JCP 170428C00006500 C 04/28/17 6.5 0.03 0.07
JCP 170428C00007000 C 04/28/17 7.0 0.00 0.03
JCP 170428C00007500 C 04/28/17 7.5 0.00 0.02
JCP 170428C00008000 C 04/28/17 8.0 0.00 0.02
JCP 170428C00008500 C 04/28/17 8.5 0.00 0.02
JCP 170428C00009000 C 04/28/17 9.0 0.00 0.02
JCP 170428C00009500 C 04/28/17 9.5 0.00 0.02
JCP 170428C00010000 C 04/28/17 10.0 0.00 0.01
JCP 170428C00010500 C 04/28/17 10.5 0.00 0.01
JCP 170428C00011000 C 04/28/17 11.0 0.00 0.02
JCP 170428C00011500 C 04/28/17 11.5 0.00 0.01
JCP 170428P00000500 P 04/28/17 0.5 0.00 0.01
JCP 170428P00001500 P 04/28/17 1.5 0.00 0.01
JCP 170428P00002000 P 04/28/17 2.0 0.00 0.01
JCP 170428P00002500 P 04/28/17 2.5 0.00 0.01
JCP 170428P00003000 P 04/28/17 3.0 0.00 0.02
JCP 170428P00003500 P 04/28/17 3.5 0.00 0.03
JCP 170428P00004000 P 04/28/17 4.0 0.00 0.04
JCP 170428P00004500 P 04/28/17 4.5 0.03 0.06
JCP 170428P00005000 P 04/28/17 5.0 0.11 0.13
JCP 170428P00005500 P 04/28/17 5.5 0.26 0.31
JCP 170428P00006000 P 04/28/17 6.0 0.56 0.61
JCP 170428P00006500 P 04/28/17 6.5 0.93 1.06
JCP 170428P00007000 P 04/28/17 7.0 1.39 1.53
JCP 170428P00007500 P 04/28/17 7.5 1.87 2.02
JCP 170428P00008000 P 04/28/17 8.0 2.37 2.51
JCP 170428P00008500 P 04/28/17 8.5 2.85 3.00
JCP 170428P00009000 P 04/28/17 9.0 3.35 3.50
JCP 170428P00009500 P 04/28/17 9.5 3.85 4.00
JCP 170428P00010000 P 04/28/17 10.0 4.35 4.50
JCP 170428P00010500 P 04/28/17 10.5 4.85 5.00
JCP 170428P00011000 P 04/28/17 11.0 5.35 5.50
JCP 170428P00011500 P 04/28/17 11.5 5.85 6.00
JCP 170505C00000500 C 05/05/17 0.5 5.00 5.15
JCP 170505C00001000 C 05/05/17 1.0 4.50 4.65
JCP 170505C00001500 C 05/05/17 1.5 4.00 4.15
JCP 170505C00002000 C 05/05/17 2.0 3.50 3.65
JCP 170505C00002500 C 05/05/17 2.5 3.00 3.15
JCP 170505C00003000 C 05/05/17 3.0 2.51 2.64
JCP 170505C00003500 C 05/05/17 3.5 2.01 2.15
JCP 170505C00004000 C 05/05/17 4.0 1.52 1.66
JCP 170505C00004500 C 05/05/17 4.5 1.05 1.20
JCP 170505C00005000 C 05/05/17 5.0 0.64 0.75
JCP 170505C00005500 C 05/05/17 5.5 0.35 0.41
JCP 170505C00006000 C 05/05/17 6.0 0.15 0.20
JCP 170505C00006500 C 05/05/17 6.5 0.05 0.09
JCP 170505C00007000 C 05/05/17 7.0 0.00 0.04
JCP 170505C00007500 C 05/05/17 7.5 0.00 0.02
JCP 170505C00008000 C 05/05/17 8.0 0.00 0.02
JCP 170505C00008500 C 05/05/17 8.5 0.00 0.02
JCP 170505C00009000 C 05/05/17 9.0 0.00 0.02
JCP 170505C00009500 C 05/05/17 9.5 0.00 0.02
JCP 170505C00010000 C 05/05/17 10.0 0.00 0.02
JCP 170505C00010500 C 05/05/17 10.5 0.00 0.01
JCP 170505P00000500 P 05/05/17 0.5 0.00 0.01
JCP 170505P00001000 P 05/05/17 1.0 0.00 0.02
JCP 170505P00001500 P 05/05/17 1.5 0.00 0.02
JCP 170505P00002000 P 05/05/17 2.0 0.00 0.02
JCP 170505P00002500 P 05/05/17 2.5 0.00 0.02
JCP 170505P00003000 P 05/05/17 3.0 0.00 0.02
JCP 170505P00003500 P 05/05/17 3.5 0.00 0.02
JCP 170505P00004000 P 05/05/17 4.0 0.00 0.04
JCP 170505P00004500 P 05/05/17 4.5 0.04 0.07
JCP 170505P00005000 P 05/05/17 5.0 0.12 0.17
JCP 170505P00005500 P 05/05/17 5.5 0.29 0.36
JCP 170505P00006000 P 05/05/17 6.0 0.57 0.65
JCP 170505P00006500 P 05/05/17 6.5 0.95 1.08
JCP 170505P00007000 P 05/05/17 7.0 1.39 1.54
JCP 170505P00007500 P 05/05/17 7.5 1.87 2.03
JCP 170505P00008000 P 05/05/17 8.0 2.36 2.52
JCP 170505P00008500 P 05/05/17 8.5 2.85 3.00
JCP 170505P00009000 P 05/05/17 9.0 3.35 3.50
JCP 170505P00009500 P 05/05/17 9.5 3.85 4.00
JCP 170505P00010000 P 05/05/17 10.0 4.35 4.50
JCP 170505P00010500 P 05/05/17 10.5 4.85 5.00
JCP 170519C00001000 C 05/19/17 1.0 4.45 4.65
JCP 170519C00002000 C 05/19/17 2.0 3.45 3.75
JCP 170519C00003000 C 05/19/17 3.0 2.45 2.62
JCP 170519C00004000 C 05/19/17 4.0 1.53 1.66
JCP 170519C00005000 C 05/19/17 5.0 0.79 0.82
JCP 170519C00006000 C 05/19/17 6.0 0.27 0.30
JCP 170519C00007000 C 05/19/17 7.0 0.07 0.09
JCP 170519C00008000 C 05/19/17 8.0 0.02 0.03
JCP 170519C00009000 C 05/19/17 9.0 0.01 0.03
JCP 170519C00010000 C 05/19/17 10.0 0.00 0.01
JCP 170519C00011000 C 05/19/17 11.0 0.00 0.02
JCP 170519C00012000 C 05/19/17 12.0 0.00 0.03
JCP 170519C00013000 C 05/19/17 13.0 0.00 0.01
JCP 170519C00014000 C 05/19/17 14.0 0.00 0.03
JCP 170519C00015000 C 05/19/17 15.0 0.00 0.03
JCP 170519C00016000 C 05/19/17 16.0 0.00 0.04
JCP 170519C00017000 C 05/19/17 17.0 0.00 0.05
JCP 170519C00018000 C 05/19/17 18.0 0.00 0.05
JCP 170519C00019000 C 05/19/17 19.0 0.00 0.03
JCP 170519P00001000 P 05/19/17 1.0 0.00 0.01
JCP 170519P00002000 P 05/19/17 2.0 0.00 0.04
JCP 170519P00003000 P 05/19/17 3.0 0.00 0.02
JCP 170519P00004000 P 05/19/17 4.0 0.05 0.07
JCP 170519P00005000 P 05/19/17 5.0 0.23 0.25
JCP 170519P00006000 P 05/19/17 6.0 0.70 0.74
JCP 170519P00007000 P 05/19/17 7.0 1.46 1.56
JCP 170519P00008000 P 05/19/17 8.0 2.41 2.51
JCP 170519P00009000 P 05/19/17 9.0 3.35 3.55
JCP 170519P00010000 P 05/19/17 10.0 4.35 4.55
JCP 170519P00011000 P 05/19/17 11.0 5.35 5.55
JCP 170519P00012000 P 05/19/17 12.0 6.35 6.55
JCP 170519P00013000 P 05/19/17 13.0 7.35 7.60
JCP 170519P00014000 P 05/19/17 14.0 8.35 8.55
JCP 170519P00015000 P 05/19/17 15.0 9.30 9.70
JCP 170519P00016000 P 05/19/17 16.0 10.35 10.65
JCP 170519P00017000 P 05/19/17 17.0 11.20 11.75
JCP 170519P00018000 P 05/19/17 18.0 12.25 12.70
JCP 170519P00019000 P 05/19/17 19.0 13.35 13.60
JCP 170818C00001000 C 08/18/17 1.0 4.45 4.65
JCP 170818C00002000 C 08/18/17 2.0 3.45 3.65
JCP 170818C00003000 C 08/18/17 3.0 2.49 2.70
JCP 170818C00004000 C 08/18/17 4.0 1.68 1.84
JCP 170818C00005000 C 08/18/17 5.0 1.02 1.10
JCP 170818C00006000 C 08/18/17 6.0 0.56 0.60
JCP 170818C00007000 C 08/18/17 7.0 0.28 0.31
JCP 170818C00008000 C 08/18/17 8.0 0.13 0.15
JCP 170818C00009000 C 08/18/17 9.0 0.06 0.08
JCP 170818C00010000 C 08/18/17 10.0 0.03 0.04
JCP 170818C00011000 C 08/18/17 11.0 0.00 0.02
JCP 170818C00012000 C 08/18/17 12.0 0.00 0.06
JCP 170818C00013000 C 08/18/17 13.0 0.00 0.06
JCP 170818C00014000 C 08/18/17 14.0 0.00 0.04
JCP 170818C00015000 C 08/18/17 15.0 0.00 0.07
JCP 170818C00016000 C 08/18/17 16.0 0.00 0.05
JCP 170818C00017000 C 08/18/17 17.0 0.00 0.05
JCP 170818C00018000 C 08/18/17 18.0 0.00 0.04
JCP 170818P00001000 P 08/18/17 1.0 0.00 0.02
JCP 170818P00002000 P 08/18/17 2.0 0.01 0.03
JCP 170818P00003000 P 08/18/17 3.0 0.08 0.10
JCP 170818P00004000 P 08/18/17 4.0 0.23 0.25
JCP 170818P00005000 P 08/18/17 5.0 0.52 0.55
JCP 170818P00006000 P 08/18/17 6.0 1.02 1.07
JCP 170818P00007000 P 08/18/17 7.0 1.68 1.84
JCP 170818P00008000 P 08/18/17 8.0 2.51 2.72
JCP 170818P00009000 P 08/18/17 9.0 3.45 3.65
JCP 170818P00010000 P 08/18/17 10.0 4.40 4.60
JCP 170818P00011000 P 08/18/17 11.0 5.35 5.60
JCP 170818P00012000 P 08/18/17 12.0 6.40 6.55
JCP 170818P00013000 P 08/18/17 13.0 7.35 7.55
JCP 170818P00014000 P 08/18/17 14.0 8.35 8.75
JCP 170818P00015000 P 08/18/17 15.0 9.35 9.65
JCP 170818P00016000 P 08/18/17 16.0 10.30 10.65
JCP 170818P00017000 P 08/18/17 17.0 11.35 11.75
JCP 170818P00018000 P 08/18/17 18.0 12.35 12.75
JCP 171117C00001000 C 11/17/17 1.0 4.40 4.65
JCP 171117C00002000 C 11/17/17 2.0 3.30 3.75
JCP 171117C00003000 C 11/17/17 3.0 2.54 2.77
JCP 171117C00004000 C 11/17/17 4.0 1.80 1.99
JCP 171117C00005000 C 11/17/17 5.0 1.15 1.33
JCP 171117C00006000 C 11/17/17 6.0 0.74 0.84
JCP 171117C00007000 C 11/17/17 7.0 0.45 0.50
JCP 171117C00008000 C 11/17/17 8.0 0.26 0.31
JCP 171117C00009000 C 11/17/17 9.0 0.11 0.22
JCP 171117C00010000 C 11/17/17 10.0 0.05 0.18
JCP 171117C00011000 C 11/17/17 11.0 0.02 0.14
JCP 171117C00012000 C 11/17/17 12.0 0.01 0.11
JCP 171117P00001000 P 11/17/17 1.0 0.00 0.04
JCP 171117P00002000 P 11/17/17 2.0 0.04 0.15
JCP 171117P00003000 P 11/17/17 3.0 0.14 0.29
JCP 171117P00004000 P 11/17/17 4.0 0.37 0.43
JCP 171117P00005000 P 11/17/17 5.0 0.74 0.78
JCP 171117P00006000 P 11/17/17 6.0 1.24 1.31
JCP 171117P00007000 P 11/17/17 7.0 1.90 2.09
JCP 171117P00008000 P 11/17/17 8.0 2.65 2.92
JCP 171117P00009000 P 11/17/17 9.0 3.55 3.75
JCP 171117P00010000 P 11/17/17 10.0 4.50 4.70
JCP 171117P00011000 P 11/17/17 11.0 5.45 5.65
JCP 171117P00012000 P 11/17/17 12.0 6.35 6.70
JCP 180119C00001000 C 01/19/18 1.0 4.40 4.65
JCP 180119C00002000 C 01/19/18 2.0 3.45 3.70
JCP 180119C00003000 C 01/19/18 3.0 2.59 2.83
JCP 180119C00004000 C 01/19/18 4.0 1.95 2.03
JCP 180119C00005000 C 01/19/18 5.0 1.36 1.43
JCP 180119C00007000 C 01/19/18 7.0 0.58 0.60
JCP 180119C00010000 C 01/19/18 10.0 0.14 0.17
JCP 180119C00012000 C 01/19/18 12.0 0.05 0.09
JCP 180119C00015000 C 01/19/18 15.0 0.00 0.09
JCP 180119C00017000 C 01/19/18 17.0 0.00 0.03
JCP 180119C00020000 C 01/19/18 20.0 0.00 0.06
JCP 180119C00022000 C 01/19/18 22.0 0.00 0.08
JCP 180119P00001000 P 01/19/18 1.0 0.00 0.04
JCP 180119P00002000 P 01/19/18 2.0 0.09 0.13
JCP 180119P00003000 P 01/19/18 3.0 0.27 0.28
JCP 180119P00004000 P 01/19/18 4.0 0.54 0.57
JCP 180119P00005000 P 01/19/18 5.0 0.93 0.94
JCP 180119P00007000 P 01/19/18 7.0 2.10 2.15
JCP 180119P00010000 P 01/19/18 10.0 4.60 4.75
JCP 180119P00012000 P 01/19/18 12.0 6.45 6.75
JCP 180119P00015000 P 01/19/18 15.0 9.40 9.65
JCP 180119P00017000 P 01/19/18 17.0 11.35 11.65
JCP 180119P00020000 P 01/19/18 20.0 14.35 14.60
JCP 180119P00022000 P 01/19/18 22.0 16.35 16.60
JCP 190118C00001000 C 01/18/19 1.0 4.35 4.70
JCP 190118C00002000 C 01/18/19 2.0 3.45 3.85
JCP 190118C00003000 C 01/18/19 3.0 2.85 3.10
JCP 190118C00004000 C 01/18/19 4.0 2.20 2.57
JCP 190118C00005000 C 01/18/19 5.0 1.75 2.02
JCP 190118C00007000 C 01/18/19 7.0 1.01 1.17
JCP 190118C00010000 C 01/18/19 10.0 0.45 0.53
JCP 190118C00012000 C 01/18/19 12.0 0.22 0.34
JCP 190118C00015000 C 01/18/19 15.0 0.10 0.23
JCP 190118C00017000 C 01/18/19 17.0 0.03 0.21
JCP 190118C00020000 C 01/18/19 20.0 0.00 0.15
JCP 190118P00001000 P 01/18/19 1.0 0.07 0.18
JCP 190118P00002000 P 01/18/19 2.0 0.22 0.46
JCP 190118P00003000 P 01/18/19 3.0 0.55 0.63
JCP 190118P00004000 P 01/18/19 4.0 0.96 1.04
JCP 190118P00005000 P 01/18/19 5.0 1.40 1.50
JCP 190118P00007000 P 01/18/19 7.0 2.58 2.81
JCP 190118P00010000 P 01/18/19 10.0 4.80 5.20
JCP 190118P00012000 P 01/18/19 12.0 6.55 7.05
JCP 190118P00015000 P 01/18/19 15.0 9.35 9.80
JCP 190118P00017000 P 01/18/19 17.0 11.35 11.70
JCP 190118P00020000 P 01/18/19 20.0 14.35 14.65

OPRA data is delayed 15 minutes.