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 (2016-01-29)Premium Content

J C Penney Company Inc (JCP)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160212C00000500 C 02/12/16 0.5 6.75 7.15
JCP 160212C00001000 C 02/12/16 1.0 6.25 6.65
JCP 160212C00001500 C 02/12/16 1.5 5.75 6.20
JCP 160212C00002000 C 02/12/16 2.0 5.25 5.65
JCP 160212C00002500 C 02/12/16 2.5 4.75 5.15
JCP 160212C00003000 C 02/12/16 3.0 4.25 4.70
JCP 160212C00003500 C 02/12/16 3.5 3.80 4.15
JCP 160212C00004000 C 02/12/16 4.0 3.30 3.65
JCP 160212C00004500 C 02/12/16 4.5 2.82 3.15
JCP 160212C00005000 C 02/12/16 5.0 2.32 2.62
JCP 160212C00005500 C 02/12/16 5.5 1.82 2.11
JCP 160212C00006000 C 02/12/16 6.0 1.32 1.61
JCP 160212C00006500 C 02/12/16 6.5 0.96 1.10
JCP 160212C00007000 C 02/12/16 7.0 0.46 0.62
JCP 160212C00007500 C 02/12/16 7.5 0.11 0.14
JCP 160212C00008000 C 02/12/16 8.0 0.00 0.02
JCP 160212C00008500 C 02/12/16 8.5 0.00 0.02
JCP 160212C00009000 C 02/12/16 9.0 0.00 0.10
JCP 160212C00009500 C 02/12/16 9.5 0.00 0.10
JCP 160212C00010000 C 02/12/16 10.0 0.00 0.10
JCP 160212C00010500 C 02/12/16 10.5 0.00 0.10
JCP 160212C00011000 C 02/12/16 11.0 0.00 0.10
JCP 160212C00011500 C 02/12/16 11.5 0.00 0.10
JCP 160212C00012000 C 02/12/16 12.0 0.00 0.10
JCP 160212C00012500 C 02/12/16 12.5 0.00 0.10
JCP 160212C00013000 C 02/12/16 13.0 0.00 0.10
JCP 160212C00013500 C 02/12/16 13.5 0.00 0.10
JCP 160212C00014000 C 02/12/16 14.0 0.00 0.10
JCP 160212C00015000 C 02/12/16 15.0 0.00 0.10
JCP 160212P00000500 P 02/12/16 0.5 0.00 0.10
JCP 160212P00001000 P 02/12/16 1.0 0.00 0.10
JCP 160212P00001500 P 02/12/16 1.5 0.00 0.10
JCP 160212P00002000 P 02/12/16 2.0 0.00 0.10
JCP 160212P00002500 P 02/12/16 2.5 0.00 0.10
JCP 160212P00003000 P 02/12/16 3.0 0.00 0.10
JCP 160212P00003500 P 02/12/16 3.5 0.00 0.10
JCP 160212P00004000 P 02/12/16 4.0 0.00 0.10
JCP 160212P00004500 P 02/12/16 4.5 0.00 0.10
JCP 160212P00005000 P 02/12/16 5.0 0.00 0.10
JCP 160212P00005500 P 02/12/16 5.5 0.00 0.10
JCP 160212P00006000 P 02/12/16 6.0 0.00 0.10
JCP 160212P00006500 P 02/12/16 6.5 0.00 0.05
JCP 160212P00007000 P 02/12/16 7.0 0.00 0.05
JCP 160212P00007500 P 02/12/16 7.5 0.12 0.15
JCP 160212P00008000 P 02/12/16 8.0 0.38 0.70
JCP 160212P00008500 P 02/12/16 8.5 0.87 1.19
JCP 160212P00009000 P 02/12/16 9.0 1.35 1.68
JCP 160212P00009500 P 02/12/16 9.5 1.85 2.18
JCP 160212P00010000 P 02/12/16 10.0 2.38 2.68
JCP 160212P00010500 P 02/12/16 10.5 2.86 3.20
JCP 160212P00011000 P 02/12/16 11.0 3.15 3.70
JCP 160212P00011500 P 02/12/16 11.5 3.65 4.20
JCP 160212P00012000 P 02/12/16 12.0 4.35 4.70
JCP 160212P00012500 P 02/12/16 12.5 4.65 5.25
JCP 160212P00013000 P 02/12/16 13.0 5.30 5.75
JCP 160212P00013500 P 02/12/16 13.5 5.80 6.20
JCP 160212P00014000 P 02/12/16 14.0 6.05 6.75
JCP 160212P00015000 P 02/12/16 15.0 5.90 9.15
JCP 160219C00000500 C 02/19/16 0.5 6.75 7.15
JCP 160219C00001000 C 02/19/16 1.0 6.25 6.65
JCP 160219C00001500 C 02/19/16 1.5 5.75 6.15
JCP 160219C00002000 C 02/19/16 2.0 5.25 5.65
JCP 160219C00002500 C 02/19/16 2.5 4.80 5.15
JCP 160219C00003000 C 02/19/16 3.0 4.30 4.65
JCP 160219C00003500 C 02/19/16 3.5 3.80 4.15
JCP 160219C00004000 C 02/19/16 4.0 3.45 3.60
JCP 160219C00004500 C 02/19/16 4.5 2.96 3.10
JCP 160219C00005000 C 02/19/16 5.0 2.46 2.61
JCP 160219C00005500 C 02/19/16 5.5 1.96 2.11
JCP 160219C00006000 C 02/19/16 6.0 1.47 1.60
JCP 160219C00006500 C 02/19/16 6.5 0.88 1.13
JCP 160219C00007000 C 02/19/16 7.0 0.55 0.62
JCP 160219C00007500 C 02/19/16 7.5 0.21 0.25
JCP 160219C00008000 C 02/19/16 8.0 0.05 0.10
JCP 160219C00008500 C 02/19/16 8.5 0.02 0.08
JCP 160219C00009000 C 02/19/16 9.0 0.00 0.05
JCP 160219C00009500 C 02/19/16 9.5 0.00 0.11
JCP 160219C00010000 C 02/19/16 10.0 0.00 0.04
JCP 160219C00010500 C 02/19/16 10.5 0.00 0.10
JCP 160219C00011000 C 02/19/16 11.0 0.00 0.05
JCP 160219C00011500 C 02/19/16 11.5 0.00 0.10
JCP 160219C00012000 C 02/19/16 12.0 0.00 0.10
JCP 160219C00012500 C 02/19/16 12.5 0.00 0.10
JCP 160219C00013000 C 02/19/16 13.0 0.00 0.10
JCP 160219C00013500 C 02/19/16 13.5 0.00 0.10
JCP 160219C00014000 C 02/19/16 14.0 0.00 0.10
JCP 160219C00015000 C 02/19/16 15.0 0.00 0.10
JCP 160219C00016000 C 02/19/16 16.0 0.00 0.10
JCP 160219C00017000 C 02/19/16 17.0 0.00 0.10
JCP 160219P00000500 P 02/19/16 0.5 0.00 0.10
JCP 160219P00001000 P 02/19/16 1.0 0.00 0.10
JCP 160219P00001500 P 02/19/16 1.5 0.00 0.10
JCP 160219P00002000 P 02/19/16 2.0 0.00 0.10
JCP 160219P00002500 P 02/19/16 2.5 0.00 0.10
JCP 160219P00003000 P 02/19/16 3.0 0.00 0.10
JCP 160219P00003500 P 02/19/16 3.5 0.00 0.10
JCP 160219P00004000 P 02/19/16 4.0 0.00 0.10
JCP 160219P00004500 P 02/19/16 4.5 0.00 0.10
JCP 160219P00005000 P 02/19/16 5.0 0.00 0.05
JCP 160219P00005500 P 02/19/16 5.5 0.00 0.10
JCP 160219P00006000 P 02/19/16 6.0 0.01 0.05
JCP 160219P00006500 P 02/19/16 6.5 0.04 0.06
JCP 160219P00007000 P 02/19/16 7.0 0.07 0.12
JCP 160219P00007500 P 02/19/16 7.5 0.23 0.27
JCP 160219P00008000 P 02/19/16 8.0 0.56 0.62
JCP 160219P00008500 P 02/19/16 8.5 0.90 1.17
JCP 160219P00009000 P 02/19/16 9.0 1.50 1.66
JCP 160219P00009500 P 02/19/16 9.5 1.88 2.16
JCP 160219P00010000 P 02/19/16 10.0 2.42 2.69
JCP 160219P00010500 P 02/19/16 10.5 2.87 3.20
JCP 160219P00011000 P 02/19/16 11.0 3.40 3.70
JCP 160219P00011500 P 02/19/16 11.5 3.85 4.20
JCP 160219P00012000 P 02/19/16 12.0 4.35 4.70
JCP 160219P00012500 P 02/19/16 12.5 4.85 5.20
JCP 160219P00013000 P 02/19/16 13.0 5.40 5.70
JCP 160219P00013500 P 02/19/16 13.5 5.85 6.20
JCP 160219P00014000 P 02/19/16 14.0 6.35 6.70
JCP 160219P00015000 P 02/19/16 15.0 7.35 7.70
JCP 160219P00016000 P 02/19/16 16.0 8.25 8.75
JCP 160219P00017000 P 02/19/16 17.0 9.30 9.75
JCP 160226C00000500 C 02/26/16 0.5 6.75 7.20
JCP 160226C00001000 C 02/26/16 1.0 6.25 6.85
JCP 160226C00001500 C 02/26/16 1.5 5.80 6.20
JCP 160226C00002000 C 02/26/16 2.0 5.25 5.85
JCP 160226C00002500 C 02/26/16 2.5 4.75 5.20
JCP 160226C00003000 C 02/26/16 3.0 4.30 4.70
JCP 160226C00003500 C 02/26/16 3.5 3.80 4.15
JCP 160226C00004000 C 02/26/16 4.0 3.30 3.70
JCP 160226C00004500 C 02/26/16 4.5 2.83 3.15
JCP 160226C00005000 C 02/26/16 5.0 2.34 2.67
JCP 160226C00005500 C 02/26/16 5.5 1.87 2.20
JCP 160226C00006000 C 02/26/16 6.0 1.41 1.70
JCP 160226C00006500 C 02/26/16 6.5 1.09 1.15
JCP 160226C00007000 C 02/26/16 7.0 0.70 0.75
JCP 160226C00007500 C 02/26/16 7.5 0.44 0.46
JCP 160226C00008000 C 02/26/16 8.0 0.24 0.26
JCP 160226C00008500 C 02/26/16 8.5 0.11 0.13
JCP 160226C00009000 C 02/26/16 9.0 0.03 0.10
JCP 160226C00009500 C 02/26/16 9.5 0.01 0.13
JCP 160226C00010000 C 02/26/16 10.0 0.00 0.12
JCP 160226C00010500 C 02/26/16 10.5 0.00 0.11
JCP 160226C00011000 C 02/26/16 11.0 0.00 0.11
JCP 160226C00011500 C 02/26/16 11.5 0.00 0.11
JCP 160226C00012000 C 02/26/16 12.0 0.00 0.10
JCP 160226C00012500 C 02/26/16 12.5 0.00 0.10
JCP 160226C00013000 C 02/26/16 13.0 0.00 0.10
JCP 160226C00013500 C 02/26/16 13.5 0.00 0.10
JCP 160226C00014000 C 02/26/16 14.0 0.00 0.10
JCP 160226P00000500 P 02/26/16 0.5 0.00 0.10
JCP 160226P00001000 P 02/26/16 1.0 0.00 0.10
JCP 160226P00001500 P 02/26/16 1.5 0.00 0.10
JCP 160226P00002000 P 02/26/16 2.0 0.00 0.10
JCP 160226P00002500 P 02/26/16 2.5 0.00 0.10
JCP 160226P00003000 P 02/26/16 3.0 0.00 0.10
JCP 160226P00003500 P 02/26/16 3.5 0.00 0.10
JCP 160226P00004000 P 02/26/16 4.0 0.00 0.11
JCP 160226P00004500 P 02/26/16 4.5 0.00 0.11
JCP 160226P00005000 P 02/26/16 5.0 0.01 0.10
JCP 160226P00005500 P 02/26/16 5.5 0.02 0.10
JCP 160226P00006000 P 02/26/16 6.0 0.08 0.10
JCP 160226P00006500 P 02/26/16 6.5 0.12 0.15
JCP 160226P00007000 P 02/26/16 7.0 0.24 0.27
JCP 160226P00007500 P 02/26/16 7.5 0.44 0.48
JCP 160226P00008000 P 02/26/16 8.0 0.72 0.78
JCP 160226P00008500 P 02/26/16 8.5 1.10 1.19
JCP 160226P00009000 P 02/26/16 9.0 1.44 1.73
JCP 160226P00009500 P 02/26/16 9.5 1.90 2.21
JCP 160226P00010000 P 02/26/16 10.0 2.38 2.70
JCP 160226P00010500 P 02/26/16 10.5 2.89 3.20
JCP 160226P00011000 P 02/26/16 11.0 3.35 3.70
JCP 160226P00011500 P 02/26/16 11.5 3.85 4.20
JCP 160226P00012000 P 02/26/16 12.0 4.35 4.70
JCP 160226P00012500 P 02/26/16 12.5 4.85 5.20
JCP 160226P00013000 P 02/26/16 13.0 5.35 5.70
JCP 160226P00013500 P 02/26/16 13.5 5.85 6.20
JCP 160226P00014000 P 02/26/16 14.0 6.35 6.70
JCP 160304C00000500 C 03/04/16 0.5 6.75 7.40
JCP 160304C00001000 C 03/04/16 1.0 6.30 7.05
JCP 160304C00001500 C 03/04/16 1.5 5.55 6.35
JCP 160304C00002000 C 03/04/16 2.0 5.25 5.85
JCP 160304C00002500 C 03/04/16 2.5 4.80 5.20
JCP 160304C00003000 C 03/04/16 3.0 4.30 4.70
JCP 160304C00003500 C 03/04/16 3.5 3.80 4.15
JCP 160304C00004000 C 03/04/16 4.0 3.30 3.70
JCP 160304C00004500 C 03/04/16 4.5 2.84 3.20
JCP 160304C00005000 C 03/04/16 5.0 2.35 2.67
JCP 160304C00005500 C 03/04/16 5.5 1.89 2.19
JCP 160304C00006000 C 03/04/16 6.0 1.44 1.71
JCP 160304C00006500 C 03/04/16 6.5 1.03 1.20
JCP 160304C00007000 C 03/04/16 7.0 0.76 0.83
JCP 160304C00007500 C 03/04/16 7.5 0.47 0.51
JCP 160304C00008000 C 03/04/16 8.0 0.27 0.30
JCP 160304C00008500 C 03/04/16 8.5 0.14 0.17
JCP 160304C00009000 C 03/04/16 9.0 0.06 0.12
JCP 160304C00009500 C 03/04/16 9.5 0.03 0.10
JCP 160304C00010000 C 03/04/16 10.0 0.00 0.13
JCP 160304C00010500 C 03/04/16 10.5 0.00 0.12
JCP 160304C00011000 C 03/04/16 11.0 0.00 0.11
JCP 160304C00011500 C 03/04/16 11.5 0.00 0.11
JCP 160304C00012000 C 03/04/16 12.0 0.00 0.11
JCP 160304C00012500 C 03/04/16 12.5 0.00 0.11
JCP 160304C00013000 C 03/04/16 13.0 0.00 0.11
JCP 160304C00013500 C 03/04/16 13.5 0.00 0.11
JCP 160304C00014000 C 03/04/16 14.0 0.00 0.11
JCP 160304P00000500 P 03/04/16 0.5 0.00 0.10
JCP 160304P00001000 P 03/04/16 1.0 0.00 0.10
JCP 160304P00001500 P 03/04/16 1.5 0.00 0.10
JCP 160304P00002000 P 03/04/16 2.0 0.00 0.10
JCP 160304P00002500 P 03/04/16 2.5 0.00 0.10
JCP 160304P00003000 P 03/04/16 3.0 0.00 0.10
JCP 160304P00003500 P 03/04/16 3.5 0.00 0.11
JCP 160304P00004000 P 03/04/16 4.0 0.00 0.11
JCP 160304P00004500 P 03/04/16 4.5 0.00 0.12
JCP 160304P00005000 P 03/04/16 5.0 0.02 0.10
JCP 160304P00005500 P 03/04/16 5.5 0.04 0.13
JCP 160304P00006000 P 03/04/16 6.0 0.08 0.15
JCP 160304P00006500 P 03/04/16 6.5 0.16 0.20
JCP 160304P00007000 P 03/04/16 7.0 0.29 0.32
JCP 160304P00007500 P 03/04/16 7.5 0.50 0.53
JCP 160304P00008000 P 03/04/16 8.0 0.79 0.94
JCP 160304P00008500 P 03/04/16 8.5 1.07 1.32
JCP 160304P00009000 P 03/04/16 9.0 1.49 1.77
JCP 160304P00009500 P 03/04/16 9.5 1.94 2.23
JCP 160304P00010000 P 03/04/16 10.0 2.42 2.71
JCP 160304P00010500 P 03/04/16 10.5 2.89 3.20
JCP 160304P00011000 P 03/04/16 11.0 3.35 3.70
JCP 160304P00011500 P 03/04/16 11.5 3.90 4.20
JCP 160304P00012000 P 03/04/16 12.0 4.40 4.70
JCP 160304P00012500 P 03/04/16 12.5 4.90 5.20
JCP 160304P00013000 P 03/04/16 13.0 5.35 5.70
JCP 160304P00013500 P 03/04/16 13.5 5.80 6.50
JCP 160304P00014000 P 03/04/16 14.0 6.30 7.00
JCP 160311C00000500 C 03/11/16 0.5 6.35 7.40
JCP 160311C00001000 C 03/11/16 1.0 5.95 6.85
JCP 160311C00001500 C 03/11/16 1.5 5.40 6.35
JCP 160311C00002000 C 03/11/16 2.0 5.15 5.75
JCP 160311C00002500 C 03/11/16 2.5 4.80 5.30
JCP 160311C00003000 C 03/11/16 3.0 4.30 4.70
JCP 160311C00003500 C 03/11/16 3.5 3.80 4.20
JCP 160311C00004000 C 03/11/16 4.0 3.30 3.70
JCP 160311C00004500 C 03/11/16 4.5 2.84 3.15
JCP 160311C00005000 C 03/11/16 5.0 2.36 2.67
JCP 160311C00005500 C 03/11/16 5.5 1.89 2.22
JCP 160311C00006000 C 03/11/16 6.0 1.44 1.77
JCP 160311C00006500 C 03/11/16 6.5 1.05 1.31
JCP 160311C00007000 C 03/11/16 7.0 0.79 0.92
JCP 160311C00007500 C 03/11/16 7.5 0.51 0.55
JCP 160311C00008000 C 03/11/16 8.0 0.30 0.34
JCP 160311C00008500 C 03/11/16 8.5 0.17 0.20
JCP 160311C00009000 C 03/11/16 9.0 0.05 0.14
JCP 160311C00009500 C 03/11/16 9.5 0.03 0.15
JCP 160311C00010000 C 03/11/16 10.0 0.01 0.13
JCP 160311C00010500 C 03/11/16 10.5 0.00 0.12
JCP 160311C00011000 C 03/11/16 11.0 0.00 0.11
JCP 160311C00011500 C 03/11/16 11.5 0.00 0.11
JCP 160311C00012000 C 03/11/16 12.0 0.00 0.11
JCP 160311C00012500 C 03/11/16 12.5 0.00 0.11
JCP 160311C00013000 C 03/11/16 13.0 0.00 0.11
JCP 160311C00013500 C 03/11/16 13.5 0.00 0.11
JCP 160311C00014000 C 03/11/16 14.0 0.00 0.11
JCP 160311P00000500 P 03/11/16 0.5 0.00 0.10
JCP 160311P00001000 P 03/11/16 1.0 0.00 0.10
JCP 160311P00001500 P 03/11/16 1.5 0.00 0.10
JCP 160311P00002000 P 03/11/16 2.0 0.00 0.10
JCP 160311P00002500 P 03/11/16 2.5 0.00 0.10
JCP 160311P00003000 P 03/11/16 3.0 0.00 0.10
JCP 160311P00003500 P 03/11/16 3.5 0.00 0.11
JCP 160311P00004000 P 03/11/16 4.0 0.00 0.11
JCP 160311P00004500 P 03/11/16 4.5 0.00 0.13
JCP 160311P00005000 P 03/11/16 5.0 0.03 0.10
JCP 160311P00005500 P 03/11/16 5.5 0.06 0.13
JCP 160311P00006000 P 03/11/16 6.0 0.09 0.19
JCP 160311P00006500 P 03/11/16 6.5 0.18 0.23
JCP 160311P00007000 P 03/11/16 7.0 0.33 0.37
JCP 160311P00007500 P 03/11/16 7.5 0.54 0.57
JCP 160311P00008000 P 03/11/16 8.0 0.78 0.96
JCP 160311P00008500 P 03/11/16 8.5 1.10 1.36
JCP 160311P00009000 P 03/11/16 9.0 1.51 1.78
JCP 160311P00009500 P 03/11/16 9.5 1.95 2.24
JCP 160311P00010000 P 03/11/16 10.0 2.42 2.72
JCP 160311P00010500 P 03/11/16 10.5 2.90 3.25
JCP 160311P00011000 P 03/11/16 11.0 3.35 3.70
JCP 160311P00011500 P 03/11/16 11.5 3.85 4.20
JCP 160311P00012000 P 03/11/16 12.0 4.35 4.70
JCP 160311P00012500 P 03/11/16 12.5 4.85 5.20
JCP 160311P00013000 P 03/11/16 13.0 5.35 5.70
JCP 160311P00013500 P 03/11/16 13.5 5.85 6.20
JCP 160311P00014000 P 03/11/16 14.0 6.15 7.00
JCP 160318C00001000 C 03/18/16 1.0 6.05 6.65
JCP 160318C00002000 C 03/18/16 2.0 5.25 5.65
JCP 160318C00003000 C 03/18/16 3.0 4.30 4.65
JCP 160318C00004000 C 03/18/16 4.0 3.30 3.65
JCP 160318C00005000 C 03/18/16 5.0 2.38 2.68
JCP 160318C00006000 C 03/18/16 6.0 1.48 1.75
JCP 160318C00007000 C 03/18/16 7.0 0.83 0.93
JCP 160318C00008000 C 03/18/16 8.0 0.33 0.37
JCP 160318C00009000 C 03/18/16 9.0 0.11 0.14
JCP 160318C00010000 C 03/18/16 10.0 0.01 0.14
JCP 160318C00011000 C 03/18/16 11.0 0.00 0.12
JCP 160318C00012000 C 03/18/16 12.0 0.00 0.10
JCP 160318C00013000 C 03/18/16 13.0 0.00 0.10
JCP 160318C00014000 C 03/18/16 14.0 0.00 0.10
JCP 160318P00001000 P 03/18/16 1.0 0.00 0.10
JCP 160318P00002000 P 03/18/16 2.0 0.00 0.10
JCP 160318P00003000 P 03/18/16 3.0 0.00 0.10
JCP 160318P00004000 P 03/18/16 4.0 0.00 0.12
JCP 160318P00005000 P 03/18/16 5.0 0.04 0.08
JCP 160318P00006000 P 03/18/16 6.0 0.13 0.16
JCP 160318P00007000 P 03/18/16 7.0 0.37 0.41
JCP 160318P00008000 P 03/18/16 8.0 0.82 0.92
JCP 160318P00009000 P 03/18/16 9.0 1.53 1.78
JCP 160318P00010000 P 03/18/16 10.0 2.46 2.67
JCP 160318P00011000 P 03/18/16 11.0 3.35 3.75
JCP 160318P00012000 P 03/18/16 12.0 4.35 4.70
JCP 160318P00013000 P 03/18/16 13.0 5.35 5.70
JCP 160318P00014000 P 03/18/16 14.0 6.35 6.70
JCP 160324C00000500 C 03/24/16 0.5 6.90 7.05
JCP 160324C00001000 C 03/24/16 1.0 6.40 6.55
JCP 160324C00001500 C 03/24/16 1.5 5.90 6.05
JCP 160324C00002000 C 03/24/16 2.0 5.40 5.55
JCP 160324C00002500 C 03/24/16 2.5 4.95 5.05
JCP 160324C00003000 C 03/24/16 3.0 4.40 4.55
JCP 160324C00003500 C 03/24/16 3.5 3.95 4.10
JCP 160324C00004000 C 03/24/16 4.0 3.45 3.60
JCP 160324C00004500 C 03/24/16 4.5 2.97 3.10
JCP 160324C00005000 C 03/24/16 5.0 2.50 2.67
JCP 160324C00005500 C 03/24/16 5.5 2.03 2.21
JCP 160324C00006000 C 03/24/16 6.0 1.58 1.76
JCP 160324C00006500 C 03/24/16 6.5 1.18 1.35
JCP 160324C00007000 C 03/24/16 7.0 0.83 0.97
JCP 160324C00007500 C 03/24/16 7.5 0.58 0.63
JCP 160324C00008000 C 03/24/16 8.0 0.36 0.41
JCP 160324C00008500 C 03/24/16 8.5 0.22 0.26
JCP 160324C00009000 C 03/24/16 9.0 0.13 0.15
JCP 160324C00009500 C 03/24/16 9.5 0.05 0.16
JCP 160324C00010000 C 03/24/16 10.0 0.02 0.12
JCP 160324C00010500 C 03/24/16 10.5 0.01 0.10
JCP 160324C00011000 C 03/24/16 11.0 0.00 0.09
JCP 160324C00011500 C 03/24/16 11.5 0.00 0.08
JCP 160324C00012000 C 03/24/16 12.0 0.00 0.08
JCP 160324C00012500 C 03/24/16 12.5 0.00 0.07
JCP 160324C00013000 C 03/24/16 13.0 0.00 0.07
JCP 160324C00013500 C 03/24/16 13.5 0.00 0.07
JCP 160324C00014000 C 03/24/16 14.0 0.00 0.07
JCP 160324C00014500 C 03/24/16 14.5 0.00 0.07
JCP 160324C00015000 C 03/24/16 15.0 0.00 0.06
JCP 160324P00000500 P 03/24/16 0.5 0.00 0.06
JCP 160324P00001000 P 03/24/16 1.0 0.00 0.06
JCP 160324P00001500 P 03/24/16 1.5 0.00 0.06
JCP 160324P00002000 P 03/24/16 2.0 0.00 0.06
JCP 160324P00002500 P 03/24/16 2.5 0.00 0.06
JCP 160324P00003000 P 03/24/16 3.0 0.00 0.08
JCP 160324P00003500 P 03/24/16 3.5 0.01 0.10
JCP 160324P00004000 P 03/24/16 4.0 0.01 0.11
JCP 160324P00004500 P 03/24/16 4.5 0.02 0.12
JCP 160324P00005000 P 03/24/16 5.0 0.05 0.15
JCP 160324P00005500 P 03/24/16 5.5 0.07 0.16
JCP 160324P00006000 P 03/24/16 6.0 0.13 0.24
JCP 160324P00006500 P 03/24/16 6.5 0.24 0.30
JCP 160324P00007000 P 03/24/16 7.0 0.39 0.45
JCP 160324P00007500 P 03/24/16 7.5 0.61 0.67
JCP 160324P00008000 P 03/24/16 8.0 0.85 1.01
JCP 160324P00008500 P 03/24/16 8.5 1.19 1.35
JCP 160324P00009000 P 03/24/16 9.0 1.57 1.75
JCP 160324P00009500 P 03/24/16 9.5 2.02 2.19
JCP 160324P00010000 P 03/24/16 10.0 2.47 2.65
JCP 160324P00010500 P 03/24/16 10.5 2.95 3.15
JCP 160324P00011000 P 03/24/16 11.0 3.45 3.65
JCP 160324P00011500 P 03/24/16 11.5 3.95 4.15
JCP 160324P00012000 P 03/24/16 12.0 4.45 4.65
JCP 160324P00012500 P 03/24/16 12.5 4.95 5.15
JCP 160324P00013000 P 03/24/16 13.0 5.45 5.65
JCP 160324P00013500 P 03/24/16 13.5 5.95 6.10
JCP 160324P00014000 P 03/24/16 14.0 6.45 6.65
JCP 160324P00014500 P 03/24/16 14.5 6.95 7.15
JCP 160324P00015000 P 03/24/16 15.0 7.45 7.65
JCP 160520C00001000 C 05/20/16 1.0 6.40 6.55
JCP 160520C00002000 C 05/20/16 2.0 5.40 5.55
JCP 160520C00003000 C 05/20/16 3.0 4.40 4.60
JCP 160520C00004000 C 05/20/16 4.0 3.45 3.65
JCP 160520C00005000 C 05/20/16 5.0 2.57 2.73
JCP 160520C00006000 C 05/20/16 6.0 1.77 1.90
JCP 160520C00007000 C 05/20/16 7.0 1.10 1.21
JCP 160520C00008000 C 05/20/16 8.0 0.63 0.66
JCP 160520C00009000 C 05/20/16 9.0 0.32 0.37
JCP 160520C00010000 C 05/20/16 10.0 0.15 0.20
JCP 160520C00011000 C 05/20/16 11.0 0.04 0.17
JCP 160520C00012000 C 05/20/16 12.0 0.01 0.12
JCP 160520C00013000 C 05/20/16 13.0 0.00 0.10
JCP 160520C00014000 C 05/20/16 14.0 0.00 0.09
JCP 160520C00015000 C 05/20/16 15.0 0.00 0.07
JCP 160520C00016000 C 05/20/16 16.0 0.00 0.08
JCP 160520C00017000 C 05/20/16 17.0 0.00 0.08
JCP 160520C00018000 C 05/20/16 18.0 0.00 0.07
JCP 160520C00019000 C 05/20/16 19.0 0.00 0.07
JCP 160520P00001000 P 05/20/16 1.0 0.00 0.06
JCP 160520P00002000 P 05/20/16 2.0 0.00 0.08
JCP 160520P00003000 P 05/20/16 3.0 0.00 0.12
JCP 160520P00004000 P 05/20/16 4.0 0.03 0.17
JCP 160520P00005000 P 05/20/16 5.0 0.15 0.21
JCP 160520P00006000 P 05/20/16 6.0 0.33 0.39
JCP 160520P00007000 P 05/20/16 7.0 0.68 0.71
JCP 160520P00008000 P 05/20/16 8.0 1.15 1.31
JCP 160520P00009000 P 05/20/16 9.0 1.86 2.01
JCP 160520P00010000 P 05/20/16 10.0 2.62 2.82
JCP 160520P00011000 P 05/20/16 11.0 3.55 3.75
JCP 160520P00012000 P 05/20/16 12.0 4.50 4.70
JCP 160520P00013000 P 05/20/16 13.0 5.45 5.70
JCP 160520P00014000 P 05/20/16 14.0 6.45 6.65
JCP 160520P00015000 P 05/20/16 15.0 7.45 7.65
JCP 160520P00016000 P 05/20/16 16.0 8.45 8.65
JCP 160520P00017000 P 05/20/16 17.0 9.45 9.65
JCP 160520P00018000 P 05/20/16 18.0 10.45 10.65
JCP 160520P00019000 P 05/20/16 19.0 11.45 11.65
JCP 160819C00001000 C 08/19/16 1.0 6.40 6.55
JCP 160819C00002000 C 08/19/16 2.0 5.40 5.55
JCP 160819C00003000 C 08/19/16 3.0 4.45 4.65
JCP 160819C00004000 C 08/19/16 4.0 3.55 3.70
JCP 160819C00005000 C 08/19/16 5.0 2.70 2.89
JCP 160819C00006000 C 08/19/16 6.0 1.98 2.13
JCP 160819C00007000 C 08/19/16 7.0 1.39 1.52
JCP 160819C00008000 C 08/19/16 8.0 0.93 1.04
JCP 160819C00009000 C 08/19/16 9.0 0.58 0.68
JCP 160819C00010000 C 08/19/16 10.0 0.38 0.42
JCP 160819C00011000 C 08/19/16 11.0 0.23 0.30
JCP 160819C00012000 C 08/19/16 12.0 0.08 0.23
JCP 160819C00013000 C 08/19/16 13.0 0.03 0.18
JCP 160819C00014000 C 08/19/16 14.0 0.01 0.13
JCP 160819P00001000 P 08/19/16 1.0 0.00 0.06
JCP 160819P00002000 P 08/19/16 2.0 0.00 0.10
JCP 160819P00003000 P 08/19/16 3.0 0.02 0.16
JCP 160819P00004000 P 08/19/16 4.0 0.12 0.27
JCP 160819P00005000 P 08/19/16 5.0 0.34 0.35
JCP 160819P00006000 P 08/19/16 6.0 0.59 0.67
JCP 160819P00007000 P 08/19/16 7.0 0.98 1.07
JCP 160819P00008000 P 08/19/16 8.0 1.48 1.66
JCP 160819P00009000 P 08/19/16 9.0 2.14 2.32
JCP 160819P00010000 P 08/19/16 10.0 2.92 3.05
JCP 160819P00011000 P 08/19/16 11.0 3.70 3.90
JCP 160819P00012000 P 08/19/16 12.0 4.60 4.80
JCP 160819P00013000 P 08/19/16 13.0 5.55 5.75
JCP 160819P00014000 P 08/19/16 14.0 6.50 6.70
JCP 170120C00003000 C 01/20/17 3.0 4.50 4.70
JCP 170120C00004000 C 01/20/17 4.0 3.60 3.80
JCP 170120C00005000 C 01/20/17 5.0 2.87 3.05
JCP 170120C00007000 C 01/20/17 7.0 1.70 1.80
JCP 170120C00010000 C 01/20/17 10.0 0.63 0.74
JCP 170120C00012000 C 01/20/17 12.0 0.32 0.42
JCP 170120C00015000 C 01/20/17 15.0 0.10 0.15
JCP 170120C00017000 C 01/20/17 17.0 0.06 0.10
JCP 170120P00003000 P 01/20/17 3.0 0.12 0.15
JCP 170120P00004000 P 01/20/17 4.0 0.24 0.31
JCP 170120P00005000 P 01/20/17 5.0 0.52 0.59
JCP 170120P00007000 P 01/20/17 7.0 1.31 1.38
JCP 170120P00010000 P 01/20/17 10.0 3.20 3.35
JCP 170120P00012000 P 01/20/17 12.0 4.80 5.00
JCP 170120P00015000 P 01/20/17 15.0 7.55 7.80
JCP 170120P00017000 P 01/20/17 17.0 9.50 9.70
JCP 180119C00003000 C 01/19/18 3.0 4.35 5.10
JCP 180119C00004000 C 01/19/18 4.0 3.60 4.35
JCP 180119C00005000 C 01/19/18 5.0 3.00 3.75
JCP 180119C00007000 C 01/19/18 7.0 2.25 2.67
JCP 180119C00010000 C 01/19/18 10.0 1.25 1.51
JCP 180119C00012000 C 01/19/18 12.0 0.82 1.11
JCP 180119C00015000 C 01/19/18 15.0 0.44 0.72
JCP 180119C00017000 C 01/19/18 17.0 0.12 0.60
JCP 180119P00003000 P 01/19/18 3.0 0.27 0.70
JCP 180119P00004000 P 01/19/18 4.0 0.65 0.68
JCP 180119P00005000 P 01/19/18 5.0 1.04 1.15
JCP 180119P00007000 P 01/19/18 7.0 1.99 2.19
JCP 180119P00010000 P 01/19/18 10.0 3.85 4.25
JCP 180119P00012000 P 01/19/18 12.0 5.35 5.85
JCP 180119P00015000 P 01/19/18 15.0 7.75 8.55
JCP 180119P00017000 P 01/19/18 17.0 9.60 10.35

OPRA data is delayed 15 minutes.