Value Line - The Most Trusted Name in Investment Research - Stock Quotes
J C Penney Company Inc (JCP)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 180223C00000500 C Feb 23, 2018 0.5 3.20 4.90
JCP 180223C00001000 C Feb 23, 2018 1.0 2.71 4.15
JCP 180223C00001500 C Feb 23, 2018 1.5 1.19 2.48
JCP 180223C00002000 C Feb 23, 2018 2.0 1.86 2.06
JCP 180223C00002500 C Feb 23, 2018 2.5 1.36 1.66
JCP 180223C00003000 C Feb 23, 2018 3.0 0.76 0.94
JCP 180223C00003500 C Feb 23, 2018 3.5 0.37 0.43
JCP 180223C00004000 C Feb 23, 2018 4.0 0.05 0.07
JCP 180223C00004500 C Feb 23, 2018 4.5 0.00 0.03
JCP 180223C00005000 C Feb 23, 2018 5.0 0.00 0.03
JCP 180223C00005500 C Feb 23, 2018 5.5 0.00 0.03
JCP 180223C00006000 C Feb 23, 2018 6.0 0.00 0.13
JCP 180223C00006500 C Feb 23, 2018 6.5 0.00 0.13
JCP 180223C00007000 C Feb 23, 2018 7.0 0.00 0.13
JCP 180223C00008000 C Feb 23, 2018 8.0 0.00 0.03
JCP 180223P00000500 P Feb 23, 2018 0.5 0.00 0.03
JCP 180223P00001000 P Feb 23, 2018 1.0 0.00 0.13
JCP 180223P00001500 P Feb 23, 2018 1.5 0.00 0.13
JCP 180223P00002000 P Feb 23, 2018 2.0 0.00 0.13
JCP 180223P00002500 P Feb 23, 2018 2.5 0.00 0.03
JCP 180223P00003000 P Feb 23, 2018 3.0 0.00 0.02
JCP 180223P00003500 P Feb 23, 2018 3.5 0.01 0.04
JCP 180223P00004000 P Feb 23, 2018 4.0 0.17 0.23
JCP 180223P00004500 P Feb 23, 2018 4.5 0.55 0.70
JCP 180223P00005000 P Feb 23, 2018 5.0 1.05 1.24
JCP 180223P00005500 P Feb 23, 2018 5.5 1.54 1.67
JCP 180223P00006000 P Feb 23, 2018 6.0 2.06 2.18
JCP 180223P00006500 P Feb 23, 2018 6.5 2.57 2.69
JCP 180223P00007000 P Feb 23, 2018 7.0 3.05 3.15
JCP 180223P00008000 P Feb 23, 2018 8.0 4.05 4.40
JCP 180302C00000500 C Mar 02, 2018 0.5 3.30 3.45
JCP 180302C00001000 C Mar 02, 2018 1.0 2.83 2.96
JCP 180302C00001500 C Mar 02, 2018 1.5 2.34 2.46
JCP 180302C00002000 C Mar 02, 2018 2.0 1.86 1.96
JCP 180302C00002500 C Mar 02, 2018 2.5 1.33 1.49
JCP 180302C00003000 C Mar 02, 2018 3.0 0.86 0.99
JCP 180302C00003500 C Mar 02, 2018 3.5 0.49 0.56
JCP 180302C00004000 C Mar 02, 2018 4.0 0.22 0.25
JCP 180302C00004500 C Mar 02, 2018 4.5 0.07 0.10
JCP 180302C00005000 C Mar 02, 2018 5.0 0.03 0.05
JCP 180302C00005500 C Mar 02, 2018 5.5 0.00 0.04
JCP 180302C00006000 C Mar 02, 2018 6.0 0.00 0.04
JCP 180302C00006500 C Mar 02, 2018 6.5 0.00 0.04
JCP 180302C00007000 C Mar 02, 2018 7.0 0.00 0.03
JCP 180302C00008000 C Mar 02, 2018 8.0 0.00 0.02
JCP 180302P00000500 P Mar 02, 2018 0.5 0.00 0.02
JCP 180302P00001000 P Mar 02, 2018 1.0 0.00 0.02
JCP 180302P00001500 P Mar 02, 2018 1.5 0.00 0.02
JCP 180302P00002000 P Mar 02, 2018 2.0 0.00 0.03
JCP 180302P00002500 P Mar 02, 2018 2.5 0.00 0.05
JCP 180302P00003000 P Mar 02, 2018 3.0 0.03 0.06
JCP 180302P00003500 P Mar 02, 2018 3.5 0.12 0.16
JCP 180302P00004000 P Mar 02, 2018 4.0 0.34 0.39
JCP 180302P00004500 P Mar 02, 2018 4.5 0.68 0.74
JCP 180302P00005000 P Mar 02, 2018 5.0 1.07 1.18
JCP 180302P00005500 P Mar 02, 2018 5.5 1.56 1.70
JCP 180302P00006000 P Mar 02, 2018 6.0 2.07 2.19
JCP 180302P00006500 P Mar 02, 2018 6.5 2.55 2.68
JCP 180302P00007000 P Mar 02, 2018 7.0 3.05 3.20
JCP 180302P00008000 P Mar 02, 2018 8.0 4.05 4.20
JCP 180309C00000500 C Mar 09, 2018 0.5 3.35 3.45
JCP 180309C00001000 C Mar 09, 2018 1.0 2.82 2.96
JCP 180309C00001500 C Mar 09, 2018 1.5 2.32 2.46
JCP 180309C00002000 C Mar 09, 2018 2.0 1.81 1.97
JCP 180309C00002500 C Mar 09, 2018 2.5 1.30 1.53
JCP 180309C00003000 C Mar 09, 2018 3.0 0.91 1.01
JCP 180309C00003500 C Mar 09, 2018 3.5 0.52 0.57
JCP 180309C00004000 C Mar 09, 2018 4.0 0.24 0.29
JCP 180309C00004500 C Mar 09, 2018 4.5 0.10 0.13
JCP 180309C00005000 C Mar 09, 2018 5.0 0.05 0.06
JCP 180309C00005500 C Mar 09, 2018 5.5 0.01 0.05
JCP 180309C00006000 C Mar 09, 2018 6.0 0.00 0.04
JCP 180309C00006500 C Mar 09, 2018 6.5 0.00 0.03
JCP 180309C00007000 C Mar 09, 2018 7.0 0.00 0.04
JCP 180309C00007500 C Mar 09, 2018 7.5 0.00 0.03
JCP 180309C00008000 C Mar 09, 2018 8.0 0.00 0.03
JCP 180309P00000500 P Mar 09, 2018 0.5 0.00 0.02
JCP 180309P00001000 P Mar 09, 2018 1.0 0.00 0.02
JCP 180309P00001500 P Mar 09, 2018 1.5 0.00 0.02
JCP 180309P00002000 P Mar 09, 2018 2.0 0.00 0.03
JCP 180309P00002500 P Mar 09, 2018 2.5 0.01 0.06
JCP 180309P00003000 P Mar 09, 2018 3.0 0.04 0.11
JCP 180309P00003500 P Mar 09, 2018 3.5 0.16 0.20
JCP 180309P00004000 P Mar 09, 2018 4.0 0.37 0.43
JCP 180309P00004500 P Mar 09, 2018 4.5 0.69 0.76
JCP 180309P00005000 P Mar 09, 2018 5.0 1.10 1.23
JCP 180309P00005500 P Mar 09, 2018 5.5 1.57 1.72
JCP 180309P00006000 P Mar 09, 2018 6.0 2.07 2.25
JCP 180309P00006500 P Mar 09, 2018 6.5 2.58 2.73
JCP 180309P00007000 P Mar 09, 2018 7.0 3.05 3.20
JCP 180309P00007500 P Mar 09, 2018 7.5 3.55 3.70
JCP 180309P00008000 P Mar 09, 2018 8.0 4.05 4.20
JCP 180316C00001000 C Mar 16, 2018 1.0 2.85 2.92
JCP 180316C00001500 C Mar 16, 2018 1.5 2.35 2.42
JCP 180316C00002000 C Mar 16, 2018 2.0 1.83 1.96
JCP 180316C00002500 C Mar 16, 2018 2.5 1.36 1.47
JCP 180316C00003000 C Mar 16, 2018 3.0 0.90 0.98
JCP 180316C00003500 C Mar 16, 2018 3.5 0.55 0.58
JCP 180316C00004000 C Mar 16, 2018 4.0 0.28 0.30
JCP 180316C00004500 C Mar 16, 2018 4.5 0.12 0.15
JCP 180316C00005000 C Mar 16, 2018 5.0 0.06 0.08
JCP 180316C00005500 C Mar 16, 2018 5.5 0.02 0.04
JCP 180316C00006000 C Mar 16, 2018 6.0 0.01 0.04
JCP 180316C00007000 C Mar 16, 2018 7.0 0.00 0.03
JCP 180316P00001000 P Mar 16, 2018 1.0 0.00 0.02
JCP 180316P00001500 P Mar 16, 2018 1.5 0.00 0.03
JCP 180316P00002000 P Mar 16, 2018 2.0 0.00 0.03
JCP 180316P00002500 P Mar 16, 2018 2.5 0.02 0.04
JCP 180316P00003000 P Mar 16, 2018 3.0 0.06 0.08
JCP 180316P00003500 P Mar 16, 2018 3.5 0.18 0.20
JCP 180316P00004000 P Mar 16, 2018 4.0 0.41 0.44
JCP 180316P00004500 P Mar 16, 2018 4.5 0.73 0.78
JCP 180316P00005000 P Mar 16, 2018 5.0 1.15 1.24
JCP 180316P00005500 P Mar 16, 2018 5.5 1.63 1.71
JCP 180316P00006000 P Mar 16, 2018 6.0 2.08 2.18
JCP 180316P00007000 P Mar 16, 2018 7.0 3.10 3.20
JCP 180323C00000500 C Mar 23, 2018 0.5 3.30 3.45
JCP 180323C00001000 C Mar 23, 2018 1.0 2.82 2.96
JCP 180323C00001500 C Mar 23, 2018 1.5 2.32 2.47
JCP 180323C00002000 C Mar 23, 2018 2.0 1.80 2.01
JCP 180323C00002500 C Mar 23, 2018 2.5 1.31 1.51
JCP 180323C00003000 C Mar 23, 2018 3.0 0.88 1.08
JCP 180323C00003500 C Mar 23, 2018 3.5 0.55 0.62
JCP 180323C00004000 C Mar 23, 2018 4.0 0.28 0.39
JCP 180323C00004500 C Mar 23, 2018 4.5 0.11 0.17
JCP 180323C00005000 C Mar 23, 2018 5.0 0.04 0.09
JCP 180323C00005500 C Mar 23, 2018 5.5 0.00 0.06
JCP 180323C00006000 C Mar 23, 2018 6.0 0.00 0.04
JCP 180323C00006500 C Mar 23, 2018 6.5 0.00 0.04
JCP 180323C00007000 C Mar 23, 2018 7.0 0.00 0.03
JCP 180323C00007500 C Mar 23, 2018 7.5 0.00 0.04
JCP 180323P00000500 P Mar 23, 2018 0.5 0.00 0.02
JCP 180323P00001000 P Mar 23, 2018 1.0 0.00 0.02
JCP 180323P00001500 P Mar 23, 2018 1.5 0.00 0.03
JCP 180323P00002000 P Mar 23, 2018 2.0 0.00 0.04
JCP 180323P00002500 P Mar 23, 2018 2.5 0.00 0.06
JCP 180323P00003000 P Mar 23, 2018 3.0 0.08 0.12
JCP 180323P00003500 P Mar 23, 2018 3.5 0.19 0.26
JCP 180323P00004000 P Mar 23, 2018 4.0 0.42 0.51
JCP 180323P00004500 P Mar 23, 2018 4.5 0.75 0.84
JCP 180323P00005000 P Mar 23, 2018 5.0 1.15 1.27
JCP 180323P00005500 P Mar 23, 2018 5.5 1.55 1.75
JCP 180323P00006000 P Mar 23, 2018 6.0 2.04 2.26
JCP 180323P00006500 P Mar 23, 2018 6.5 2.56 2.75
JCP 180323P00007000 P Mar 23, 2018 7.0 3.05 3.20
JCP 180323P00007500 P Mar 23, 2018 7.5 3.55 3.75
JCP 180329C00000500 C Mar 29, 2018 0.5 3.30 3.45
JCP 180329C00001000 C Mar 29, 2018 1.0 2.83 2.96
JCP 180329C00001500 C Mar 29, 2018 1.5 2.32 2.48
JCP 180329C00002000 C Mar 29, 2018 2.0 1.82 2.00
JCP 180329C00002500 C Mar 29, 2018 2.5 1.31 1.51
JCP 180329C00003000 C Mar 29, 2018 3.0 0.88 1.03
JCP 180329C00003500 C Mar 29, 2018 3.5 0.55 0.64
JCP 180329C00004000 C Mar 29, 2018 4.0 0.29 0.38
JCP 180329C00004500 C Mar 29, 2018 4.5 0.13 0.20
JCP 180329C00005000 C Mar 29, 2018 5.0 0.05 0.11
JCP 180329C00005500 C Mar 29, 2018 5.5 0.03 0.07
JCP 180329C00006000 C Mar 29, 2018 6.0 0.00 0.06
JCP 180329C00006500 C Mar 29, 2018 6.5 0.00 0.04
JCP 180329C00007000 C Mar 29, 2018 7.0 0.00 0.04
JCP 180329P00000500 P Mar 29, 2018 0.5 0.00 0.02
JCP 180329P00001000 P Mar 29, 2018 1.0 0.00 0.02
JCP 180329P00001500 P Mar 29, 2018 1.5 0.00 0.03
JCP 180329P00002000 P Mar 29, 2018 2.0 0.00 0.04
JCP 180329P00002500 P Mar 29, 2018 2.5 0.00 0.06
JCP 180329P00003000 P Mar 29, 2018 3.0 0.07 0.13
JCP 180329P00003500 P Mar 29, 2018 3.5 0.20 0.26
JCP 180329P00004000 P Mar 29, 2018 4.0 0.43 0.54
JCP 180329P00004500 P Mar 29, 2018 4.5 0.74 0.91
JCP 180329P00005000 P Mar 29, 2018 5.0 1.16 1.27
JCP 180329P00005500 P Mar 29, 2018 5.5 1.62 1.74
JCP 180329P00006000 P Mar 29, 2018 6.0 2.07 2.25
JCP 180329P00006500 P Mar 29, 2018 6.5 2.55 2.74
JCP 180329P00007000 P Mar 29, 2018 7.0 3.05 3.25
JCP 180518C00001000 C May 18, 2018 1.0 2.84 2.96
JCP 180518C00001500 C May 18, 2018 1.5 2.34 2.47
JCP 180518C00002000 C May 18, 2018 2.0 1.85 1.98
JCP 180518C00002500 C May 18, 2018 2.5 1.42 1.49
JCP 180518C00003000 C May 18, 2018 3.0 1.00 1.06
JCP 180518C00003500 C May 18, 2018 3.5 0.68 0.74
JCP 180518C00004000 C May 18, 2018 4.0 0.44 0.49
JCP 180518C00004500 C May 18, 2018 4.5 0.27 0.30
JCP 180518C00005000 C May 18, 2018 5.0 0.16 0.19
JCP 180518C00005500 C May 18, 2018 5.5 0.08 0.12
JCP 180518C00006000 C May 18, 2018 6.0 0.06 0.09
JCP 180518C00007000 C May 18, 2018 7.0 0.02 0.05
JCP 180518C00008000 C May 18, 2018 8.0 0.01 0.04
JCP 180518P00001000 P May 18, 2018 1.0 0.00 0.03
JCP 180518P00001500 P May 18, 2018 1.5 0.02 0.04
JCP 180518P00002000 P May 18, 2018 2.0 0.03 0.06
JCP 180518P00002500 P May 18, 2018 2.5 0.09 0.12
JCP 180518P00003000 P May 18, 2018 3.0 0.18 0.22
JCP 180518P00003500 P May 18, 2018 3.5 0.35 0.39
JCP 180518P00004000 P May 18, 2018 4.0 0.61 0.67
JCP 180518P00004500 P May 18, 2018 4.5 0.94 0.99
JCP 180518P00005000 P May 18, 2018 5.0 1.27 1.37
JCP 180518P00005500 P May 18, 2018 5.5 1.73 1.82
JCP 180518P00006000 P May 18, 2018 6.0 2.14 2.27
JCP 180518P00007000 P May 18, 2018 7.0 3.10 3.25
JCP 180518P00008000 P May 18, 2018 8.0 4.10 4.25
JCP 180817C00000500 C Aug 17, 2018 0.5 3.30 3.45
JCP 180817C00001000 C Aug 17, 2018 1.0 2.84 2.93
JCP 180817C00001500 C Aug 17, 2018 1.5 2.33 2.48
JCP 180817C00002000 C Aug 17, 2018 2.0 1.85 2.00
JCP 180817C00002500 C Aug 17, 2018 2.5 1.46 1.56
JCP 180817C00003000 C Aug 17, 2018 3.0 1.10 1.18
JCP 180817C00003500 C Aug 17, 2018 3.5 0.81 0.87
JCP 180817C00004000 C Aug 17, 2018 4.0 0.58 0.64
JCP 180817C00004500 C Aug 17, 2018 4.5 0.41 0.45
JCP 180817C00005000 C Aug 17, 2018 5.0 0.28 0.32
JCP 180817C00005500 C Aug 17, 2018 5.5 0.20 0.23
JCP 180817C00006000 C Aug 17, 2018 6.0 0.14 0.17
JCP 180817P00000500 P Aug 17, 2018 0.5 0.00 0.03
JCP 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
JCP 180817P00001500 P Aug 17, 2018 1.5 0.06 0.07
JCP 180817P00002000 P Aug 17, 2018 2.0 0.07 0.13
JCP 180817P00002500 P Aug 17, 2018 2.5 0.18 0.22
JCP 180817P00003000 P Aug 17, 2018 3.0 0.32 0.37
JCP 180817P00003500 P Aug 17, 2018 3.5 0.54 0.59
JCP 180817P00004000 P Aug 17, 2018 4.0 0.81 0.86
JCP 180817P00004500 P Aug 17, 2018 4.5 1.13 1.20
JCP 180817P00005000 P Aug 17, 2018 5.0 1.47 1.56
JCP 180817P00005500 P Aug 17, 2018 5.5 1.90 1.97
JCP 180817P00006000 P Aug 17, 2018 6.0 2.31 2.44
JCP 190118C00000500 C Jan 18, 2019 0.5 3.30 3.55
JCP 190118C00001000 C Jan 18, 2019 1.0 2.78 3.00
JCP 190118C00001500 C Jan 18, 2019 1.5 2.33 2.63
JCP 190118C00002000 C Jan 18, 2019 2.0 1.93 2.03
JCP 190118C00002500 C Jan 18, 2019 2.5 1.49 1.64
JCP 190118C00003000 C Jan 18, 2019 3.0 1.15 1.34
JCP 190118C00003500 C Jan 18, 2019 3.5 0.90 1.09
JCP 190118C00004000 C Jan 18, 2019 4.0 0.68 0.91
JCP 190118C00004500 C Jan 18, 2019 4.5 0.60 0.67
JCP 190118C00005000 C Jan 18, 2019 5.0 0.48 0.61
JCP 190118C00005500 C Jan 18, 2019 5.5 0.37 0.40
JCP 190118C00007000 C Jan 18, 2019 7.0 0.18 0.21
JCP 190118C00010000 C Jan 18, 2019 10.0 0.04 0.08
JCP 190118C00012000 C Jan 18, 2019 12.0 0.02 0.05
JCP 190118C00015000 C Jan 18, 2019 15.0 0.00 0.04
JCP 190118C00017000 C Jan 18, 2019 17.0 0.00 0.07
JCP 190118C00020000 C Jan 18, 2019 20.0 0.00 0.07
JCP 190118P00000500 P Jan 18, 2019 0.5 0.02 0.04
JCP 190118P00001000 P Jan 18, 2019 1.0 0.04 0.08
JCP 190118P00001500 P Jan 18, 2019 1.5 0.10 0.14
JCP 190118P00002000 P Jan 18, 2019 2.0 0.21 0.25
JCP 190118P00002500 P Jan 18, 2019 2.5 0.34 0.40
JCP 190118P00003000 P Jan 18, 2019 3.0 0.55 0.59
JCP 190118P00003500 P Jan 18, 2019 3.5 0.78 0.83
JCP 190118P00004000 P Jan 18, 2019 4.0 1.06 1.12
JCP 190118P00004500 P Jan 18, 2019 4.5 1.38 1.51
JCP 190118P00005000 P Jan 18, 2019 5.0 1.75 1.96
JCP 190118P00005500 P Jan 18, 2019 5.5 2.12 2.35
JCP 190118P00007000 P Jan 18, 2019 7.0 3.35 3.50
JCP 190118P00010000 P Jan 18, 2019 10.0 6.20 6.30
JCP 190118P00012000 P Jan 18, 2019 12.0 8.10 8.30
JCP 190118P00015000 P Jan 18, 2019 15.0 11.05 11.35
JCP 190118P00017000 P Jan 18, 2019 17.0 13.05 13.35
JCP 190118P00020000 P Jan 18, 2019 20.0 16.05 16.25
JCP 200117C00000500 C Jan 17, 2020 0.5 3.25 3.55
JCP 200117C00001000 C Jan 17, 2020 1.0 2.69 3.10
JCP 200117C00001500 C Jan 17, 2020 1.5 2.28 2.78
JCP 200117C00002000 C Jan 17, 2020 2.0 1.94 2.46
JCP 200117C00002500 C Jan 17, 2020 2.5 1.63 2.14
JCP 200117C00003000 C Jan 17, 2020 3.0 1.38 1.90
JCP 200117C00003500 C Jan 17, 2020 3.5 1.20 1.72
JCP 200117C00004000 C Jan 17, 2020 4.0 0.98 1.55
JCP 200117C00004500 C Jan 17, 2020 4.5 0.81 1.30
JCP 200117C00005000 C Jan 17, 2020 5.0 0.67 1.00
JCP 200117C00005500 C Jan 17, 2020 5.5 0.58 1.08
JCP 200117C00007000 C Jan 17, 2020 7.0 0.40 0.60
JCP 200117P00000500 P Jan 17, 2020 0.5 0.00 0.08
JCP 200117P00001000 P Jan 17, 2020 1.0 0.10 0.20
JCP 200117P00001500 P Jan 17, 2020 1.5 0.15 0.39
JCP 200117P00002000 P Jan 17, 2020 2.0 0.32 0.45
JCP 200117P00002500 P Jan 17, 2020 2.5 0.52 0.73
JCP 200117P00003000 P Jan 17, 2020 3.0 0.85 0.96
JCP 200117P00003500 P Jan 17, 2020 3.5 0.98 1.20
JCP 200117P00004000 P Jan 17, 2020 4.0 1.26 1.60
JCP 200117P00004500 P Jan 17, 2020 4.5 1.58 1.92
JCP 200117P00005000 P Jan 17, 2020 5.0 1.91 2.29
JCP 200117P00005500 P Jan 17, 2020 5.5 2.41 2.66
JCP 200117P00007000 P Jan 17, 2020 7.0 3.40 3.95
OPRA data is delayed 15 minutes.