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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

J C Penney Company Inc (JCP)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150306C00000500 C 03/06/15 0.5 7.45 7.65
JCP 150306C00001000 C 03/06/15 1.0 6.95 7.15
JCP 150306C00001500 C 03/06/15 1.5 6.45 6.70
JCP 150306C00002000 C 03/06/15 2.0 5.95 6.20
JCP 150306C00002500 C 03/06/15 2.5 5.45 5.70
JCP 150306C00003000 C 03/06/15 3.0 4.95 5.20
JCP 150306C00003500 C 03/06/15 3.5 4.45 4.70
JCP 150306C00004000 C 03/06/15 4.0 3.95 4.20
JCP 150306C00004500 C 03/06/15 4.5 3.45 3.70
JCP 150306C00005000 C 03/06/15 5.0 2.97 3.20
JCP 150306C00005500 C 03/06/15 5.5 2.46 2.71
JCP 150306C00006000 C 03/06/15 6.0 1.99 2.17
JCP 150306C00006500 C 03/06/15 6.5 1.49 1.72
JCP 150306C00007000 C 03/06/15 7.0 1.00 1.21
JCP 150306C00007500 C 03/06/15 7.5 0.54 0.70
JCP 150306C00008000 C 03/06/15 8.0 0.18 0.20
JCP 150306C00008500 C 03/06/15 8.5 0.02 0.05
JCP 150306C00009000 C 03/06/15 9.0 0.00 0.01
JCP 150306C00009500 C 03/06/15 9.5 0.00 0.01
JCP 150306C00010000 C 03/06/15 10.0 0.00 0.01
JCP 150306C00010500 C 03/06/15 10.5 0.00 0.04
JCP 150306C00011000 C 03/06/15 11.0 0.00 0.01
JCP 150306C00011500 C 03/06/15 11.5 0.00 0.02
JCP 150306C00012000 C 03/06/15 12.0 0.00 0.01
JCP 150306C00012500 C 03/06/15 12.5 0.00 0.04
JCP 150306C00013000 C 03/06/15 13.0 0.00 0.04
JCP 150306C00013500 C 03/06/15 13.5 0.00 0.13
JCP 150306C00014000 C 03/06/15 14.0 0.00 0.04
JCP 150306C00014500 C 03/06/15 14.5 0.00 0.02
JCP 150306C00015000 C 03/06/15 15.0 0.00 0.13
JCP 150306C00015500 C 03/06/15 15.5 0.00 0.13
JCP 150306C00016000 C 03/06/15 16.0 0.00 0.04
JCP 150306C00016500 C 03/06/15 16.5 0.00 0.04
JCP 150306C00017000 C 03/06/15 17.0 0.00 0.13
JCP 150306P00000500 P 03/06/15 0.5 0.00 0.01
JCP 150306P00001000 P 03/06/15 1.0 0.00 0.01
JCP 150306P00001500 P 03/06/15 1.5 0.00 0.01
JCP 150306P00002000 P 03/06/15 2.0 0.00 0.01
JCP 150306P00002500 P 03/06/15 2.5 0.00 0.01
JCP 150306P00003000 P 03/06/15 3.0 0.00 0.01
JCP 150306P00003500 P 03/06/15 3.5 0.00 0.04
JCP 150306P00004000 P 03/06/15 4.0 0.00 0.02
JCP 150306P00004500 P 03/06/15 4.5 0.00 0.04
JCP 150306P00005000 P 03/06/15 5.0 0.00 0.04
JCP 150306P00005500 P 03/06/15 5.5 0.00 0.03
JCP 150306P00006000 P 03/06/15 6.0 0.00 0.02
JCP 150306P00006500 P 03/06/15 6.5 0.00 0.02
JCP 150306P00007000 P 03/06/15 7.0 0.01 0.02
JCP 150306P00007500 P 03/06/15 7.5 0.04 0.06
JCP 150306P00008000 P 03/06/15 8.0 0.17 0.18
JCP 150306P00008500 P 03/06/15 8.5 0.45 0.53
JCP 150306P00009000 P 03/06/15 9.0 0.93 1.01
JCP 150306P00009500 P 03/06/15 9.5 1.26 1.51
JCP 150306P00010000 P 03/06/15 10.0 1.50 2.02
JCP 150306P00010500 P 03/06/15 10.5 2.00 2.54
JCP 150306P00011000 P 03/06/15 11.0 2.50 3.05
JCP 150306P00011500 P 03/06/15 11.5 3.00 3.55
JCP 150306P00012000 P 03/06/15 12.0 3.35 4.05
JCP 150306P00012500 P 03/06/15 12.5 3.95 4.55
JCP 150306P00013000 P 03/06/15 13.0 4.40 5.05
JCP 150306P00013500 P 03/06/15 13.5 4.90 5.55
JCP 150306P00014000 P 03/06/15 14.0 5.45 6.05
JCP 150306P00014500 P 03/06/15 14.5 5.85 6.55
JCP 150306P00015000 P 03/06/15 15.0 6.50 7.05
JCP 150306P00015500 P 03/06/15 15.5 7.00 7.55
JCP 150306P00016000 P 03/06/15 16.0 7.45 8.05
JCP 150306P00016500 P 03/06/15 16.5 7.95 8.55
JCP 150306P00017000 P 03/06/15 17.0 8.45 9.05
JCP 150313C00000500 C 03/13/15 0.5 7.45 7.65
JCP 150313C00001000 C 03/13/15 1.0 6.95 7.15
JCP 150313C00001500 C 03/13/15 1.5 6.45 6.65
JCP 150313C00002000 C 03/13/15 2.0 5.95 6.15
JCP 150313C00002500 C 03/13/15 2.5 5.45 5.65
JCP 150313C00003000 C 03/13/15 3.0 4.95 5.15
JCP 150313C00003500 C 03/13/15 3.5 4.45 4.65
JCP 150313C00004000 C 03/13/15 4.0 3.95 4.15
JCP 150313C00004500 C 03/13/15 4.5 3.45 3.75
JCP 150313C00005000 C 03/13/15 5.0 2.97 3.25
JCP 150313C00005500 C 03/13/15 5.5 2.47 2.72
JCP 150313C00006000 C 03/13/15 6.0 1.99 2.18
JCP 150313C00006500 C 03/13/15 6.5 1.48 1.68
JCP 150313C00007000 C 03/13/15 7.0 1.02 1.22
JCP 150313C00007500 C 03/13/15 7.5 0.60 0.72
JCP 150313C00008000 C 03/13/15 8.0 0.26 0.28
JCP 150313C00008500 C 03/13/15 8.5 0.07 0.10
JCP 150313C00009000 C 03/13/15 9.0 0.01 0.04
JCP 150313C00009500 C 03/13/15 9.5 0.00 0.02
JCP 150313C00010000 C 03/13/15 10.0 0.00 0.02
JCP 150313C00010500 C 03/13/15 10.5 0.00 0.04
JCP 150313C00011000 C 03/13/15 11.0 0.00 0.03
JCP 150313C00011500 C 03/13/15 11.5 0.00 0.03
JCP 150313C00012000 C 03/13/15 12.0 0.00 0.02
JCP 150313C00012500 C 03/13/15 12.5 0.00 0.03
JCP 150313C00013000 C 03/13/15 13.0 0.00 0.03
JCP 150313C00013500 C 03/13/15 13.5 0.00 0.03
JCP 150313C00014000 C 03/13/15 14.0 0.00 0.03
JCP 150313C00014500 C 03/13/15 14.5 0.00 0.03
JCP 150313C00015000 C 03/13/15 15.0 0.00 0.02
JCP 150313C00015500 C 03/13/15 15.5 0.00 0.10
JCP 150313C00016000 C 03/13/15 16.0 0.00 0.13
JCP 150313C00016500 C 03/13/15 16.5 0.00 0.04
JCP 150313P00000500 P 03/13/15 0.5 0.00 0.02
JCP 150313P00001000 P 03/13/15 1.0 0.00 0.02
JCP 150313P00001500 P 03/13/15 1.5 0.00 0.02
JCP 150313P00002000 P 03/13/15 2.0 0.00 0.02
JCP 150313P00002500 P 03/13/15 2.5 0.00 0.02
JCP 150313P00003000 P 03/13/15 3.0 0.00 0.02
JCP 150313P00003500 P 03/13/15 3.5 0.00 0.02
JCP 150313P00004000 P 03/13/15 4.0 0.00 0.03
JCP 150313P00004500 P 03/13/15 4.5 0.00 0.03
JCP 150313P00005000 P 03/13/15 5.0 0.00 0.04
JCP 150313P00005500 P 03/13/15 5.5 0.00 0.04
JCP 150313P00006000 P 03/13/15 6.0 0.00 0.02
JCP 150313P00006500 P 03/13/15 6.5 0.01 0.02
JCP 150313P00007000 P 03/13/15 7.0 0.01 0.08
JCP 150313P00007500 P 03/13/15 7.5 0.09 0.11
JCP 150313P00008000 P 03/13/15 8.0 0.24 0.27
JCP 150313P00008500 P 03/13/15 8.5 0.54 0.59
JCP 150313P00009000 P 03/13/15 9.0 0.91 1.03
JCP 150313P00009500 P 03/13/15 9.5 1.24 1.52
JCP 150313P00010000 P 03/13/15 10.0 1.56 2.03
JCP 150313P00010500 P 03/13/15 10.5 2.00 2.54
JCP 150313P00011000 P 03/13/15 11.0 2.50 3.05
JCP 150313P00011500 P 03/13/15 11.5 3.00 3.55
JCP 150313P00012000 P 03/13/15 12.0 3.45 4.05
JCP 150313P00012500 P 03/13/15 12.5 4.00 4.55
JCP 150313P00013000 P 03/13/15 13.0 4.30 5.05
JCP 150313P00013500 P 03/13/15 13.5 5.00 5.55
JCP 150313P00014000 P 03/13/15 14.0 5.50 6.05
JCP 150313P00014500 P 03/13/15 14.5 5.90 6.55
JCP 150313P00015000 P 03/13/15 15.0 6.40 7.05
JCP 150313P00015500 P 03/13/15 15.5 6.95 7.55
JCP 150313P00016000 P 03/13/15 16.0 7.50 8.05
JCP 150313P00016500 P 03/13/15 16.5 8.00 8.55
JCP 150320C00000500 C 03/20/15 0.5 7.50 7.60
JCP 150320C00001000 C 03/20/15 1.0 6.95 7.10
JCP 150320C00001500 C 03/20/15 1.5 6.50 6.60
JCP 150320C00002000 C 03/20/15 2.0 5.95 6.10
JCP 150320C00002500 C 03/20/15 2.5 5.50 5.60
JCP 150320C00003000 C 03/20/15 3.0 5.00 5.10
JCP 150320C00003500 C 03/20/15 3.5 4.50 4.60
JCP 150320C00004000 C 03/20/15 4.0 4.00 4.10
JCP 150320C00004500 C 03/20/15 4.5 3.50 3.60
JCP 150320C00005000 C 03/20/15 5.0 3.00 3.10
JCP 150320C00005500 C 03/20/15 5.5 2.49 2.60
JCP 150320C00006000 C 03/20/15 6.0 1.98 2.12
JCP 150320C00006500 C 03/20/15 6.5 1.51 1.64
JCP 150320C00007000 C 03/20/15 7.0 1.05 1.19
JCP 150320C00007500 C 03/20/15 7.5 0.64 0.76
JCP 150320C00008000 C 03/20/15 8.0 0.32 0.35
JCP 150320C00008500 C 03/20/15 8.5 0.12 0.14
JCP 150320C00009000 C 03/20/15 9.0 0.04 0.05
JCP 150320C00009500 C 03/20/15 9.5 0.00 0.02
JCP 150320C00010000 C 03/20/15 10.0 0.00 0.01
JCP 150320C00010500 C 03/20/15 10.5 0.00 0.02
JCP 150320C00011000 C 03/20/15 11.0 0.00 0.02
JCP 150320C00011500 C 03/20/15 11.5 0.00 0.02
JCP 150320C00012000 C 03/20/15 12.0 0.00 0.02
JCP 150320C00012500 C 03/20/15 12.5 0.00 0.02
JCP 150320C00013000 C 03/20/15 13.0 0.00 0.02
JCP 150320C00013500 C 03/20/15 13.5 0.00 0.02
JCP 150320C00014000 C 03/20/15 14.0 0.00 0.02
JCP 150320C00014500 C 03/20/15 14.5 0.00 0.02
JCP 150320C00015000 C 03/20/15 15.0 0.00 0.02
JCP 150320C00015500 C 03/20/15 15.5 0.00 0.02
JCP 150320C00016000 C 03/20/15 16.0 0.00 0.02
JCP 150320P00000500 P 03/20/15 0.5 0.00 0.02
JCP 150320P00001000 P 03/20/15 1.0 0.00 0.02
JCP 150320P00001500 P 03/20/15 1.5 0.00 0.02
JCP 150320P00002000 P 03/20/15 2.0 0.00 0.02
JCP 150320P00002500 P 03/20/15 2.5 0.00 0.02
JCP 150320P00003000 P 03/20/15 3.0 0.00 0.02
JCP 150320P00003500 P 03/20/15 3.5 0.00 0.02
JCP 150320P00004000 P 03/20/15 4.0 0.00 0.02
JCP 150320P00004500 P 03/20/15 4.5 0.00 0.02
JCP 150320P00005000 P 03/20/15 5.0 0.00 0.02
JCP 150320P00005500 P 03/20/15 5.5 0.00 0.03
JCP 150320P00006000 P 03/20/15 6.0 0.00 0.01
JCP 150320P00006500 P 03/20/15 6.5 0.01 0.05
JCP 150320P00007000 P 03/20/15 7.0 0.05 0.07
JCP 150320P00007500 P 03/20/15 7.5 0.14 0.15
JCP 150320P00008000 P 03/20/15 8.0 0.31 0.32
JCP 150320P00008500 P 03/20/15 8.5 0.61 0.63
JCP 150320P00009000 P 03/20/15 9.0 1.00 1.04
JCP 150320P00009500 P 03/20/15 9.5 1.40 1.54
JCP 150320P00010000 P 03/20/15 10.0 1.90 2.02
JCP 150320P00010500 P 03/20/15 10.5 2.40 2.53
JCP 150320P00011000 P 03/20/15 11.0 2.90 3.00
JCP 150320P00011500 P 03/20/15 11.5 3.40 3.55
JCP 150320P00012000 P 03/20/15 12.0 3.90 4.05
JCP 150320P00012500 P 03/20/15 12.5 4.40 4.55
JCP 150320P00013000 P 03/20/15 13.0 4.90 5.05
JCP 150320P00013500 P 03/20/15 13.5 5.40 5.55
JCP 150320P00014000 P 03/20/15 14.0 5.90 6.05
JCP 150320P00014500 P 03/20/15 14.5 6.40 6.55
JCP 150320P00015000 P 03/20/15 15.0 6.90 7.05
JCP 150320P00015500 P 03/20/15 15.5 7.40 7.55
JCP 150320P00016000 P 03/20/15 16.0 7.90 8.05
JCP 150327C00000500 C 03/27/15 0.5 7.45 7.60
JCP 150327C00001000 C 03/27/15 1.0 6.95 7.10
JCP 150327C00001500 C 03/27/15 1.5 6.45 6.60
JCP 150327C00002000 C 03/27/15 2.0 5.95 6.10
JCP 150327C00002500 C 03/27/15 2.5 5.45 5.60
JCP 150327C00003000 C 03/27/15 3.0 4.95 5.10
JCP 150327C00003500 C 03/27/15 3.5 4.45 4.60
JCP 150327C00004000 C 03/27/15 4.0 3.95 4.10
JCP 150327C00004500 C 03/27/15 4.5 3.50 3.60
JCP 150327C00005000 C 03/27/15 5.0 2.99 3.10
JCP 150327C00005500 C 03/27/15 5.5 2.48 2.61
JCP 150327C00006000 C 03/27/15 6.0 1.98 2.13
JCP 150327C00006500 C 03/27/15 6.5 1.52 1.66
JCP 150327C00007000 C 03/27/15 7.0 1.08 1.22
JCP 150327C00007500 C 03/27/15 7.5 0.68 0.76
JCP 150327C00008000 C 03/27/15 8.0 0.36 0.43
JCP 150327C00008500 C 03/27/15 8.5 0.16 0.19
JCP 150327C00009000 C 03/27/15 9.0 0.06 0.08
JCP 150327C00009500 C 03/27/15 9.5 0.02 0.05
JCP 150327C00010000 C 03/27/15 10.0 0.00 0.03
JCP 150327C00010500 C 03/27/15 10.5 0.00 0.03
JCP 150327C00011000 C 03/27/15 11.0 0.00 0.02
JCP 150327C00011500 C 03/27/15 11.5 0.00 0.03
JCP 150327C00012000 C 03/27/15 12.0 0.00 0.02
JCP 150327C00012500 C 03/27/15 12.5 0.00 0.03
JCP 150327C00013000 C 03/27/15 13.0 0.00 0.02
JCP 150327C00013500 C 03/27/15 13.5 0.00 0.03
JCP 150327C00014000 C 03/27/15 14.0 0.00 0.02
JCP 150327C00014500 C 03/27/15 14.5 0.00 0.02
JCP 150327C00015000 C 03/27/15 15.0 0.00 0.02
JCP 150327C00015500 C 03/27/15 15.5 0.00 0.02
JCP 150327C00016000 C 03/27/15 16.0 0.00 0.02
JCP 150327C00016500 C 03/27/15 16.5 0.00 0.02
JCP 150327P00000500 P 03/27/15 0.5 0.00 0.02
JCP 150327P00001000 P 03/27/15 1.0 0.00 0.02
JCP 150327P00001500 P 03/27/15 1.5 0.00 0.02
JCP 150327P00002000 P 03/27/15 2.0 0.00 0.02
JCP 150327P00002500 P 03/27/15 2.5 0.00 0.02
JCP 150327P00003000 P 03/27/15 3.0 0.00 0.02
JCP 150327P00003500 P 03/27/15 3.5 0.00 0.02
JCP 150327P00004000 P 03/27/15 4.0 0.00 0.02
JCP 150327P00004500 P 03/27/15 4.5 0.00 0.02
JCP 150327P00005000 P 03/27/15 5.0 0.00 0.03
JCP 150327P00005500 P 03/27/15 5.5 0.00 0.03
JCP 150327P00006000 P 03/27/15 6.0 0.01 0.04
JCP 150327P00006500 P 03/27/15 6.5 0.02 0.06
JCP 150327P00007000 P 03/27/15 7.0 0.05 0.09
JCP 150327P00007500 P 03/27/15 7.5 0.17 0.20
JCP 150327P00008000 P 03/27/15 8.0 0.35 0.39
JCP 150327P00008500 P 03/27/15 8.5 0.65 0.70
JCP 150327P00009000 P 03/27/15 9.0 0.95 1.09
JCP 150327P00009500 P 03/27/15 9.5 1.41 1.56
JCP 150327P00010000 P 03/27/15 10.0 1.90 2.04
JCP 150327P00010500 P 03/27/15 10.5 2.40 2.55
JCP 150327P00011000 P 03/27/15 11.0 2.90 3.05
JCP 150327P00011500 P 03/27/15 11.5 3.40 3.55
JCP 150327P00012000 P 03/27/15 12.0 3.90 4.05
JCP 150327P00012500 P 03/27/15 12.5 4.40 4.55
JCP 150327P00013000 P 03/27/15 13.0 4.90 5.00
JCP 150327P00013500 P 03/27/15 13.5 5.40 5.55
JCP 150327P00014000 P 03/27/15 14.0 5.90 6.05
JCP 150327P00014500 P 03/27/15 14.5 6.40 6.55
JCP 150327P00015000 P 03/27/15 15.0 6.90 7.05
JCP 150327P00015500 P 03/27/15 15.5 7.40 7.55
JCP 150327P00016000 P 03/27/15 16.0 7.90 8.05
JCP 150327P00016500 P 03/27/15 16.5 8.40 8.55
JCP 150402C00000500 C 04/02/15 0.5 7.50 7.60
JCP 150402C00001000 C 04/02/15 1.0 7.00 7.10
JCP 150402C00001500 C 04/02/15 1.5 6.50 6.60
JCP 150402C00002000 C 04/02/15 2.0 6.00 6.10
JCP 150402C00002500 C 04/02/15 2.5 5.50 5.60
JCP 150402C00003000 C 04/02/15 3.0 5.00 5.10
JCP 150402C00003500 C 04/02/15 3.5 4.50 4.60
JCP 150402C00004000 C 04/02/15 4.0 4.00 4.10
JCP 150402C00004500 C 04/02/15 4.5 3.50 3.60
JCP 150402C00005000 C 04/02/15 5.0 3.00 3.10
JCP 150402C00005500 C 04/02/15 5.5 2.48 2.62
JCP 150402C00006000 C 04/02/15 6.0 2.00 2.14
JCP 150402C00006500 C 04/02/15 6.5 1.53 1.68
JCP 150402C00007000 C 04/02/15 7.0 1.09 1.24
JCP 150402C00007500 C 04/02/15 7.5 0.71 0.86
JCP 150402C00008000 C 04/02/15 8.0 0.40 0.45
JCP 150402C00008500 C 04/02/15 8.5 0.20 0.27
JCP 150402C00009000 C 04/02/15 9.0 0.09 0.11
JCP 150402C00009500 C 04/02/15 9.5 0.03 0.05
JCP 150402C00010000 C 04/02/15 10.0 0.00 0.05
JCP 150402C00010500 C 04/02/15 10.5 0.00 0.03
JCP 150402C00011000 C 04/02/15 11.0 0.00 0.03
JCP 150402C00011500 C 04/02/15 11.5 0.00 0.02
JCP 150402C00012000 C 04/02/15 12.0 0.00 0.02
JCP 150402C00012500 C 04/02/15 12.5 0.00 0.02
JCP 150402C00013000 C 04/02/15 13.0 0.00 0.02
JCP 150402C00013500 C 04/02/15 13.5 0.00 0.02
JCP 150402C00014000 C 04/02/15 14.0 0.00 0.02
JCP 150402C00014500 C 04/02/15 14.5 0.00 0.02
JCP 150402C00015000 C 04/02/15 15.0 0.00 0.02
JCP 150402C00015500 C 04/02/15 15.5 0.00 0.02
JCP 150402C00016000 C 04/02/15 16.0 0.00 0.02
JCP 150402C00016500 C 04/02/15 16.5 0.00 0.02
JCP 150402P00000500 P 04/02/15 0.5 0.00 0.02
JCP 150402P00001000 P 04/02/15 1.0 0.00 0.02
JCP 150402P00001500 P 04/02/15 1.5 0.00 0.02
JCP 150402P00002000 P 04/02/15 2.0 0.00 0.02
JCP 150402P00002500 P 04/02/15 2.5 0.00 0.02
JCP 150402P00003000 P 04/02/15 3.0 0.00 0.02
JCP 150402P00003500 P 04/02/15 3.5 0.00 0.02
JCP 150402P00004000 P 04/02/15 4.0 0.00 0.02
JCP 150402P00004500 P 04/02/15 4.5 0.00 0.02
JCP 150402P00005000 P 04/02/15 5.0 0.00 0.03
JCP 150402P00005500 P 04/02/15 5.5 0.00 0.04
JCP 150402P00006000 P 04/02/15 6.0 0.01 0.06
JCP 150402P00006500 P 04/02/15 6.5 0.03 0.08
JCP 150402P00007000 P 04/02/15 7.0 0.10 0.13
JCP 150402P00007500 P 04/02/15 7.5 0.20 0.24
JCP 150402P00008000 P 04/02/15 8.0 0.40 0.43
JCP 150402P00008500 P 04/02/15 8.5 0.68 0.74
JCP 150402P00009000 P 04/02/15 9.0 0.95 1.12
JCP 150402P00009500 P 04/02/15 9.5 1.41 1.57
JCP 150402P00010000 P 04/02/15 10.0 1.90 2.05
JCP 150402P00010500 P 04/02/15 10.5 2.40 2.53
JCP 150402P00011000 P 04/02/15 11.0 2.90 3.05
JCP 150402P00011500 P 04/02/15 11.5 3.40 3.55
JCP 150402P00012000 P 04/02/15 12.0 3.90 4.05
JCP 150402P00012500 P 04/02/15 12.5 4.45 4.55
JCP 150402P00013000 P 04/02/15 13.0 4.90 5.05
JCP 150402P00013500 P 04/02/15 13.5 5.45 5.55
JCP 150402P00014000 P 04/02/15 14.0 5.95 6.05
JCP 150402P00014500 P 04/02/15 14.5 6.45 6.55
JCP 150402P00015000 P 04/02/15 15.0 6.95 7.05
JCP 150402P00015500 P 04/02/15 15.5 7.45 7.55
JCP 150402P00016000 P 04/02/15 16.0 7.95 8.05
JCP 150402P00016500 P 04/02/15 16.5 8.45 8.55
JCP 150410C00001000 C 04/10/15 1.0 6.95 7.10
JCP 150410C00002000 C 04/10/15 2.0 5.95 6.10
JCP 150410C00002500 C 04/10/15 2.5 5.45 5.60
JCP 150410C00003000 C 04/10/15 3.0 4.95 5.10
JCP 150410C00003500 C 04/10/15 3.5 4.45 4.60
JCP 150410C00004000 C 04/10/15 4.0 4.00 4.10
JCP 150410C00004500 C 04/10/15 4.5 3.50 3.60
JCP 150410C00005000 C 04/10/15 5.0 3.00 3.10
JCP 150410C00005500 C 04/10/15 5.5 2.48 2.63
JCP 150410C00006000 C 04/10/15 6.0 2.01 2.15
JCP 150410C00006500 C 04/10/15 6.5 1.56 1.70
JCP 150410C00007000 C 04/10/15 7.0 1.12 1.27
JCP 150410C00007500 C 04/10/15 7.5 0.75 0.91
JCP 150410C00008000 C 04/10/15 8.0 0.44 0.53
JCP 150410C00008500 C 04/10/15 8.5 0.24 0.27
JCP 150410C00009000 C 04/10/15 9.0 0.12 0.16
JCP 150410C00009500 C 04/10/15 9.5 0.05 0.12
JCP 150410C00010000 C 04/10/15 10.0 0.02 0.04
JCP 150410C00010500 C 04/10/15 10.5 0.01 0.04
JCP 150410C00011000 C 04/10/15 11.0 0.00 0.03
JCP 150410C00011500 C 04/10/15 11.5 0.00 0.03
JCP 150410C00012000 C 04/10/15 12.0 0.00 0.02
JCP 150410C00012500 C 04/10/15 12.5 0.00 0.02
JCP 150410C00013000 C 04/10/15 13.0 0.00 0.02
JCP 150410C00013500 C 04/10/15 13.5 0.00 0.02
JCP 150410C00014000 C 04/10/15 14.0 0.00 0.02
JCP 150410C00014500 C 04/10/15 14.5 0.00 0.02
JCP 150410C00015000 C 04/10/15 15.0 0.00 0.02
JCP 150410C00015500 C 04/10/15 15.5 0.00 0.02
JCP 150410C00016000 C 04/10/15 16.0 0.00 0.02
JCP 150410C00016500 C 04/10/15 16.5 0.00 0.02
JCP 150410P00001000 P 04/10/15 1.0 0.00 0.02
JCP 150410P00002000 P 04/10/15 2.0 0.00 0.02
JCP 150410P00002500 P 04/10/15 2.5 0.00 0.02
JCP 150410P00003000 P 04/10/15 3.0 0.00 0.02
JCP 150410P00003500 P 04/10/15 3.5 0.00 0.02
JCP 150410P00004000 P 04/10/15 4.0 0.00 0.02
JCP 150410P00004500 P 04/10/15 4.5 0.00 0.02
JCP 150410P00005000 P 04/10/15 5.0 0.00 0.03
JCP 150410P00005500 P 04/10/15 5.5 0.01 0.05
JCP 150410P00006000 P 04/10/15 6.0 0.02 0.07
JCP 150410P00006500 P 04/10/15 6.5 0.05 0.11
JCP 150410P00007000 P 04/10/15 7.0 0.12 0.16
JCP 150410P00007500 P 04/10/15 7.5 0.24 0.28
JCP 150410P00008000 P 04/10/15 8.0 0.43 0.47
JCP 150410P00008500 P 04/10/15 8.5 0.72 0.78
JCP 150410P00009000 P 04/10/15 9.0 0.98 1.17
JCP 150410P00009500 P 04/10/15 9.5 1.42 1.59
JCP 150410P00010000 P 04/10/15 10.0 1.90 2.06
JCP 150410P00010500 P 04/10/15 10.5 2.40 2.55
JCP 150410P00011000 P 04/10/15 11.0 2.90 3.05
JCP 150410P00011500 P 04/10/15 11.5 3.40 3.55
JCP 150410P00012000 P 04/10/15 12.0 3.90 4.05
JCP 150410P00012500 P 04/10/15 12.5 4.40 4.55
JCP 150410P00013000 P 04/10/15 13.0 4.95 5.05
JCP 150410P00013500 P 04/10/15 13.5 5.40 5.55
JCP 150410P00014000 P 04/10/15 14.0 5.95 6.05
JCP 150410P00014500 P 04/10/15 14.5 6.45 6.55
JCP 150410P00015000 P 04/10/15 15.0 6.95 7.05
JCP 150410P00015500 P 04/10/15 15.5 7.45 7.55
JCP 150410P00016000 P 04/10/15 16.0 7.95 8.05
JCP 150410P00016500 P 04/10/15 16.5 8.45 8.55
JCP 150417C00001000 C 04/17/15 1.0 7.00 7.10
JCP 150417C00002000 C 04/17/15 2.0 6.00 6.10
JCP 150417C00003000 C 04/17/15 3.0 5.00 5.10
JCP 150417C00004000 C 04/17/15 4.0 4.00 4.10
JCP 150417C00005000 C 04/17/15 5.0 3.00 3.10
JCP 150417C00006000 C 04/17/15 6.0 2.04 2.15
JCP 150417C00007000 C 04/17/15 7.0 1.15 1.23
JCP 150417C00008000 C 04/17/15 8.0 0.50 0.52
JCP 150417C00009000 C 04/17/15 9.0 0.15 0.16
JCP 150417C00010000 C 04/17/15 10.0 0.03 0.06
JCP 150417C00011000 C 04/17/15 11.0 0.01 0.02
JCP 150417C00012000 C 04/17/15 12.0 0.00 0.03
JCP 150417C00013000 C 04/17/15 13.0 0.00 0.02
JCP 150417C00014000 C 04/17/15 14.0 0.00 0.02
JCP 150417C00015000 C 04/17/15 15.0 0.00 0.02
JCP 150417C00016000 C 04/17/15 16.0 0.00 0.02
JCP 150417P00001000 P 04/17/15 1.0 0.00 0.02
JCP 150417P00002000 P 04/17/15 2.0 0.00 0.02
JCP 150417P00003000 P 04/17/15 3.0 0.00 0.02
JCP 150417P00004000 P 04/17/15 4.0 0.00 0.02
JCP 150417P00005000 P 04/17/15 5.0 0.00 0.04
JCP 150417P00006000 P 04/17/15 6.0 0.04 0.07
JCP 150417P00007000 P 04/17/15 7.0 0.12 0.18
JCP 150417P00008000 P 04/17/15 8.0 0.48 0.51
JCP 150417P00009000 P 04/17/15 9.0 1.05 1.17
JCP 150417P00010000 P 04/17/15 10.0 1.91 2.09
JCP 150417P00011000 P 04/17/15 11.0 2.93 3.05
JCP 150417P00012000 P 04/17/15 12.0 3.90 4.05
JCP 150417P00013000 P 04/17/15 13.0 4.90 5.05
JCP 150417P00014000 P 04/17/15 14.0 5.95 6.05
JCP 150417P00015000 P 04/17/15 15.0 6.95 7.05
JCP 150417P00016000 P 04/17/15 16.0 7.95 8.05
JCP 150515C00001000 C 05/15/15 1.0 6.95 7.10
JCP 150515C00002000 C 05/15/15 2.0 5.95 6.10
JCP 150515C00003000 C 05/15/15 3.0 5.00 5.10
JCP 150515C00004000 C 05/15/15 4.0 4.00 4.10
JCP 150515C00005000 C 05/15/15 5.0 3.00 3.15
JCP 150515C00006000 C 05/15/15 6.0 2.09 2.23
JCP 150515C00007000 C 05/15/15 7.0 1.26 1.43
JCP 150515C00008000 C 05/15/15 8.0 0.64 0.66
JCP 150515C00009000 C 05/15/15 9.0 0.26 0.29
JCP 150515C00010000 C 05/15/15 10.0 0.10 0.12
JCP 150515C00011000 C 05/15/15 11.0 0.05 0.06
JCP 150515C00012000 C 05/15/15 12.0 0.02 0.04
JCP 150515C00013000 C 05/15/15 13.0 0.00 0.03
JCP 150515C00014000 C 05/15/15 14.0 0.00 0.02
JCP 150515C00015000 C 05/15/15 15.0 0.00 0.02
JCP 150515C00016000 C 05/15/15 16.0 0.00 0.02
JCP 150515C00017000 C 05/15/15 17.0 0.00 0.02
JCP 150515C00018000 C 05/15/15 18.0 0.00 0.02
JCP 150515C00019000 C 05/15/15 19.0 0.00 0.02
JCP 150515P00001000 P 05/15/15 1.0 0.00 0.02
JCP 150515P00002000 P 05/15/15 2.0 0.00 0.02
JCP 150515P00003000 P 05/15/15 3.0 0.00 0.02
JCP 150515P00004000 P 05/15/15 4.0 0.02 0.03
JCP 150515P00005000 P 05/15/15 5.0 0.04 0.07
JCP 150515P00006000 P 05/15/15 6.0 0.10 0.14
JCP 150515P00007000 P 05/15/15 7.0 0.29 0.31
JCP 150515P00008000 P 05/15/15 8.0 0.65 0.68
JCP 150515P00009000 P 05/15/15 9.0 1.25 1.32
JCP 150515P00010000 P 05/15/15 10.0 1.95 2.15
JCP 150515P00011000 P 05/15/15 11.0 2.90 3.10
JCP 150515P00012000 P 05/15/15 12.0 3.90 4.10
JCP 150515P00013000 P 05/15/15 13.0 4.90 5.10
JCP 150515P00014000 P 05/15/15 14.0 5.90 6.05
JCP 150515P00015000 P 05/15/15 15.0 6.95 7.05
JCP 150515P00016000 P 05/15/15 16.0 7.90 8.05
JCP 150515P00017000 P 05/15/15 17.0 8.95 9.05
JCP 150515P00018000 P 05/15/15 18.0 9.95 10.05
JCP 150515P00019000 P 05/15/15 19.0 10.90 11.05
JCP 150821C00001000 C 08/21/15 1.0 6.95 7.10
JCP 150821C00002000 C 08/21/15 2.0 5.95 6.10
JCP 150821C00003000 C 08/21/15 3.0 4.95 5.10
JCP 150821C00004000 C 08/21/15 4.0 4.00 4.15
JCP 150821C00005000 C 08/21/15 5.0 3.05 3.25
JCP 150821C00006000 C 08/21/15 6.0 2.25 2.46
JCP 150821C00007000 C 08/21/15 7.0 1.54 1.77
JCP 150821C00008000 C 08/21/15 8.0 0.98 1.19
JCP 150821C00009000 C 08/21/15 9.0 0.59 0.64
JCP 150821C00010000 C 08/21/15 10.0 0.35 0.43
JCP 150821C00011000 C 08/21/15 11.0 0.20 0.27
JCP 150821C00012000 C 08/21/15 12.0 0.11 0.18
JCP 150821C00013000 C 08/21/15 13.0 0.05 0.13
JCP 150821C00014000 C 08/21/15 14.0 0.02 0.09
JCP 150821C00015000 C 08/21/15 15.0 0.02 0.06
JCP 150821P00001000 P 08/21/15 1.0 0.00 0.02
JCP 150821P00002000 P 08/21/15 2.0 0.00 0.03
JCP 150821P00003000 P 08/21/15 3.0 0.01 0.05
JCP 150821P00004000 P 08/21/15 4.0 0.04 0.12
JCP 150821P00005000 P 08/21/15 5.0 0.10 0.18
JCP 150821P00006000 P 08/21/15 6.0 0.29 0.33
JCP 150821P00007000 P 08/21/15 7.0 0.58 0.62
JCP 150821P00008000 P 08/21/15 8.0 1.02 1.07
JCP 150821P00009000 P 08/21/15 9.0 1.62 1.68
JCP 150821P00010000 P 08/21/15 10.0 2.17 2.43
JCP 150821P00011000 P 08/21/15 11.0 3.05 3.30
JCP 150821P00012000 P 08/21/15 12.0 3.95 4.20
JCP 150821P00013000 P 08/21/15 13.0 4.95 5.15
JCP 150821P00014000 P 08/21/15 14.0 5.90 6.15
JCP 150821P00015000 P 08/21/15 15.0 6.90 7.15
JCP 160115C00001000 C 01/15/16 1.0 6.95 7.10
JCP 160115C00002000 C 01/15/16 2.0 5.95 6.15
JCP 160115C00003000 C 01/15/16 3.0 5.00 5.15
JCP 160115C00004000 C 01/15/16 4.0 4.05 4.25
JCP 160115C00005000 C 01/15/16 5.0 3.20 3.30
JCP 160115C00007000 C 01/15/16 7.0 1.79 1.90
JCP 160115C00010000 C 01/15/16 10.0 0.62 0.64
JCP 160115C00012000 C 01/15/16 12.0 0.28 0.40
JCP 160115C00015000 C 01/15/16 15.0 0.09 0.13
JCP 160115C00017000 C 01/15/16 17.0 0.06 0.12
JCP 160115C00020000 C 01/15/16 20.0 0.03 0.04
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.03
JCP 160115P00002000 P 01/15/16 2.0 0.02 0.05
JCP 160115P00003000 P 01/15/16 3.0 0.06 0.08
JCP 160115P00004000 P 01/15/16 4.0 0.12 0.16
JCP 160115P00005000 P 01/15/16 5.0 0.31 0.33
JCP 160115P00007000 P 01/15/16 7.0 0.90 0.96
JCP 160115P00010000 P 01/15/16 10.0 2.71 2.76
JCP 160115P00012000 P 01/15/16 12.0 4.15 4.45
JCP 160115P00015000 P 01/15/16 15.0 6.95 7.25
JCP 160115P00017000 P 01/15/16 17.0 8.95 9.20
JCP 160115P00020000 P 01/15/16 20.0 11.90 12.15
JCP 170120C00003000 C 01/20/17 3.0 5.05 5.30
JCP 170120C00004000 C 01/20/17 4.0 4.20 4.55
JCP 170120C00005000 C 01/20/17 5.0 3.50 3.85
JCP 170120C00007000 C 01/20/17 7.0 2.35 2.50
JCP 170120C00010000 C 01/20/17 10.0 1.30 1.51
JCP 170120C00012000 C 01/20/17 12.0 0.77 0.96
JCP 170120C00015000 C 01/20/17 15.0 0.40 0.48
JCP 170120P00003000 P 01/20/17 3.0 0.18 0.34
JCP 170120P00004000 P 01/20/17 4.0 0.44 0.45
JCP 170120P00005000 P 01/20/17 5.0 0.60 0.79
JCP 170120P00007000 P 01/20/17 7.0 1.35 1.60
JCP 170120P00010000 P 01/20/17 10.0 3.20 3.50
JCP 170120P00012000 P 01/20/17 12.0 4.65 5.05
JCP 170120P00015000 P 01/20/17 15.0 7.40 7.65

OPRA data is delayed 15 minutes.