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 (2016-10-28)Premium Content

J C Penney Company Inc (JCP)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 161209C00001000 C 12/09/16 1.0 8.55 10.55
JCP 161209C00001500 C 12/09/16 1.5 6.40 10.65
JCP 161209C00002000 C 12/09/16 2.0 5.90 10.15
JCP 161209C00002500 C 12/09/16 2.5 5.45 9.60
JCP 161209C00003000 C 12/09/16 3.0 5.25 8.50
JCP 161209C00003500 C 12/09/16 3.5 4.80 8.00
JCP 161209C00004000 C 12/09/16 4.0 4.30 7.45
JCP 161209C00004500 C 12/09/16 4.5 4.00 6.95
JCP 161209C00005000 C 12/09/16 5.0 3.40 6.55
JCP 161209C00005500 C 12/09/16 5.5 2.89 6.10
JCP 161209C00006000 C 12/09/16 6.0 2.41 5.50
JCP 161209C00006500 C 12/09/16 6.5 1.91 4.95
JCP 161209C00007000 C 12/09/16 7.0 1.40 4.55
JCP 161209C00007500 C 12/09/16 7.5 2.23 2.69
JCP 161209C00008000 C 12/09/16 8.0 1.72 2.24
JCP 161209C00008500 C 12/09/16 8.5 1.30 1.35
JCP 161209C00009000 C 12/09/16 9.0 0.83 0.87
JCP 161209C00009500 C 12/09/16 9.5 0.44 0.47
JCP 161209C00010000 C 12/09/16 10.0 0.18 0.19
JCP 161209C00010500 C 12/09/16 10.5 0.05 0.07
JCP 161209C00011000 C 12/09/16 11.0 0.01 0.04
JCP 161209C00011500 C 12/09/16 11.5 0.00 0.07
JCP 161209C00012000 C 12/09/16 12.0 0.00 0.05
JCP 161209C00012500 C 12/09/16 12.5 0.00 0.08
JCP 161209C00013000 C 12/09/16 13.0 0.00 0.08
JCP 161209C00013500 C 12/09/16 13.5 0.00 0.06
JCP 161209C00014000 C 12/09/16 14.0 0.00 0.06
JCP 161209C00014500 C 12/09/16 14.5 0.00 0.08
JCP 161209C00015000 C 12/09/16 15.0 0.00 0.12
JCP 161209C00015500 C 12/09/16 15.5 0.00 0.23
JCP 161209C00016000 C 12/09/16 16.0 0.00 0.08
JCP 161209C00016500 C 12/09/16 16.5 0.00 0.06
JCP 161209C00017000 C 12/09/16 17.0 0.00 0.09
JCP 161209C00017500 C 12/09/16 17.5 0.00 0.24
JCP 161209C00018000 C 12/09/16 18.0 0.00 0.05
JCP 161209P00001000 P 12/09/16 1.0 0.00 0.11
JCP 161209P00001500 P 12/09/16 1.5 0.00 0.22
JCP 161209P00002000 P 12/09/16 2.0 0.00 0.09
JCP 161209P00002500 P 12/09/16 2.5 0.00 0.19
JCP 161209P00003000 P 12/09/16 3.0 0.00 0.10
JCP 161209P00003500 P 12/09/16 3.5 0.00 0.19
JCP 161209P00004000 P 12/09/16 4.0 0.00 0.11
JCP 161209P00004500 P 12/09/16 4.5 0.00 0.20
JCP 161209P00005000 P 12/09/16 5.0 0.00 0.07
JCP 161209P00005500 P 12/09/16 5.5 0.00 0.13
JCP 161209P00006000 P 12/09/16 6.0 0.00 0.06
JCP 161209P00006500 P 12/09/16 6.5 0.00 0.06
JCP 161209P00007000 P 12/09/16 7.0 0.00 0.01
JCP 161209P00007500 P 12/09/16 7.5 0.00 0.01
JCP 161209P00008000 P 12/09/16 8.0 0.00 0.02
JCP 161209P00008500 P 12/09/16 8.5 0.00 0.01
JCP 161209P00009000 P 12/09/16 9.0 0.03 0.06
JCP 161209P00009500 P 12/09/16 9.5 0.14 0.16
JCP 161209P00010000 P 12/09/16 10.0 0.37 0.39
JCP 161209P00010500 P 12/09/16 10.5 0.01 0.85
JCP 161209P00011000 P 12/09/16 11.0 0.01 1.45
JCP 161209P00011500 P 12/09/16 11.5 0.26 3.05
JCP 161209P00012000 P 12/09/16 12.0 0.76 3.50
JCP 161209P00012500 P 12/09/16 12.5 1.27 4.10
JCP 161209P00013000 P 12/09/16 13.0 1.43 4.65
JCP 161209P00013500 P 12/09/16 13.5 1.93 5.10
JCP 161209P00014000 P 12/09/16 14.0 2.44 5.65
JCP 161209P00014500 P 12/09/16 14.5 2.92 6.15
JCP 161209P00015000 P 12/09/16 15.0 3.55 6.50
JCP 161209P00015500 P 12/09/16 15.5 3.90 7.15
JCP 161209P00016000 P 12/09/16 16.0 4.45 7.60
JCP 161209P00016500 P 12/09/16 16.5 5.05 8.15
JCP 161209P00017000 P 12/09/16 17.0 5.95 8.60
JCP 161209P00017500 P 12/09/16 17.5 5.95 9.30
JCP 161209P00018000 P 12/09/16 18.0 7.75 8.35
JCP 161216C00001000 C 12/16/16 1.0 8.70 9.15
JCP 161216C00002000 C 12/16/16 2.0 7.70 9.35
JCP 161216C00002500 C 12/16/16 2.5 7.15 8.85
JCP 161216C00003000 C 12/16/16 3.0 6.65 7.45
JCP 161216C00003500 C 12/16/16 3.5 6.20 6.65
JCP 161216C00004000 C 12/16/16 4.0 5.60 6.50
JCP 161216C00004500 C 12/16/16 4.5 5.15 5.95
JCP 161216C00005000 C 12/16/16 5.0 4.65 5.20
JCP 161216C00005500 C 12/16/16 5.5 4.10 4.75
JCP 161216C00006000 C 12/16/16 6.0 3.70 4.40
JCP 161216C00006500 C 12/16/16 6.5 3.25 3.90
JCP 161216C00007000 C 12/16/16 7.0 2.80 2.85
JCP 161216C00007500 C 12/16/16 7.5 2.22 2.61
JCP 161216C00008000 C 12/16/16 8.0 1.81 1.86
JCP 161216C00008500 C 12/16/16 8.5 1.25 1.72
JCP 161216C00009000 C 12/16/16 9.0 0.90 0.93
JCP 161216C00009500 C 12/16/16 9.5 0.54 0.56
JCP 161216C00010000 C 12/16/16 10.0 0.28 0.30
JCP 161216C00010500 C 12/16/16 10.5 0.13 0.15
JCP 161216C00011000 C 12/16/16 11.0 0.06 0.07
JCP 161216C00011500 C 12/16/16 11.5 0.03 0.04
JCP 161216C00012000 C 12/16/16 12.0 0.01 0.03
JCP 161216C00012500 C 12/16/16 12.5 0.00 0.03
JCP 161216C00013000 C 12/16/16 13.0 0.00 0.03
JCP 161216C00013500 C 12/16/16 13.5 0.00 0.03
JCP 161216C00014000 C 12/16/16 14.0 0.00 0.08
JCP 161216C00014500 C 12/16/16 14.5 0.00 0.07
JCP 161216C00015000 C 12/16/16 15.0 0.00 0.07
JCP 161216C00015500 C 12/16/16 15.5 0.00 0.08
JCP 161216C00016000 C 12/16/16 16.0 0.00 0.07
JCP 161216C00016500 C 12/16/16 16.5 0.00 0.08
JCP 161216C00017000 C 12/16/16 17.0 0.00 0.09
JCP 161216P00001000 P 12/16/16 1.0 0.00 0.05
JCP 161216P00002000 P 12/16/16 2.0 0.00 0.05
JCP 161216P00002500 P 12/16/16 2.5 0.00 0.07
JCP 161216P00003000 P 12/16/16 3.0 0.00 0.06
JCP 161216P00003500 P 12/16/16 3.5 0.00 0.06
JCP 161216P00004000 P 12/16/16 4.0 0.00 0.07
JCP 161216P00004500 P 12/16/16 4.5 0.00 0.06
JCP 161216P00005000 P 12/16/16 5.0 0.00 0.07
JCP 161216P00005500 P 12/16/16 5.5 0.00 0.08
JCP 161216P00006000 P 12/16/16 6.0 0.00 0.07
JCP 161216P00006500 P 12/16/16 6.5 0.00 0.07
JCP 161216P00007000 P 12/16/16 7.0 0.00 0.08
JCP 161216P00007500 P 12/16/16 7.5 0.00 0.02
JCP 161216P00008000 P 12/16/16 8.0 0.01 0.03
JCP 161216P00008500 P 12/16/16 8.5 0.04 0.05
JCP 161216P00009000 P 12/16/16 9.0 0.10 0.12
JCP 161216P00009500 P 12/16/16 9.5 0.24 0.26
JCP 161216P00010000 P 12/16/16 10.0 0.48 0.50
JCP 161216P00010500 P 12/16/16 10.5 0.82 0.85
JCP 161216P00011000 P 12/16/16 11.0 1.20 1.32
JCP 161216P00011500 P 12/16/16 11.5 1.45 1.83
JCP 161216P00012000 P 12/16/16 12.0 1.90 2.31
JCP 161216P00012500 P 12/16/16 12.5 2.38 2.80
JCP 161216P00013000 P 12/16/16 13.0 3.10 3.30
JCP 161216P00013500 P 12/16/16 13.5 3.40 3.85
JCP 161216P00014000 P 12/16/16 14.0 3.80 4.40
JCP 161216P00014500 P 12/16/16 14.5 4.40 4.80
JCP 161216P00015000 P 12/16/16 15.0 4.70 5.35
JCP 161216P00015500 P 12/16/16 15.5 5.40 5.80
JCP 161216P00016000 P 12/16/16 16.0 5.90 6.35
JCP 161216P00016500 P 12/16/16 16.5 6.40 6.95
JCP 161216P00017000 P 12/16/16 17.0 6.85 7.40
JCP 161223C00001000 C 12/23/16 1.0 7.45 10.55
JCP 161223C00001500 C 12/23/16 1.5 6.40 10.65
JCP 161223C00002000 C 12/23/16 2.0 5.90 10.05
JCP 161223C00002500 C 12/23/16 2.5 5.80 9.10
JCP 161223C00003000 C 12/23/16 3.0 5.35 8.60
JCP 161223C00003500 C 12/23/16 3.5 4.95 8.00
JCP 161223C00004000 C 12/23/16 4.0 4.45 7.50
JCP 161223C00004500 C 12/23/16 4.5 3.95 7.00
JCP 161223C00005000 C 12/23/16 5.0 3.40 6.55
JCP 161223C00005500 C 12/23/16 5.5 2.91 6.00
JCP 161223C00006000 C 12/23/16 6.0 2.39 5.60
JCP 161223C00006500 C 12/23/16 6.5 1.91 5.00
JCP 161223C00007000 C 12/23/16 7.0 1.61 4.55
JCP 161223C00007500 C 12/23/16 7.5 0.90 4.10
JCP 161223C00008000 C 12/23/16 8.0 1.83 1.89
JCP 161223C00008500 C 12/23/16 8.5 1.31 1.67
JCP 161223C00009000 C 12/23/16 9.0 0.96 1.04
JCP 161223C00009500 C 12/23/16 9.5 0.63 0.66
JCP 161223C00010000 C 12/23/16 10.0 0.38 0.40
JCP 161223C00010500 C 12/23/16 10.5 0.20 0.23
JCP 161223C00011000 C 12/23/16 11.0 0.10 0.14
JCP 161223C00011500 C 12/23/16 11.5 0.05 0.10
JCP 161223C00012000 C 12/23/16 12.0 0.02 0.06
JCP 161223C00012500 C 12/23/16 12.5 0.01 0.04
JCP 161223C00013000 C 12/23/16 13.0 0.00 0.09
JCP 161223C00013500 C 12/23/16 13.5 0.00 0.13
JCP 161223C00014000 C 12/23/16 14.0 0.00 0.09
JCP 161223C00014500 C 12/23/16 14.5 0.00 0.09
JCP 161223C00015000 C 12/23/16 15.0 0.00 0.09
JCP 161223C00015500 C 12/23/16 15.5 0.00 0.09
JCP 161223C00016000 C 12/23/16 16.0 0.00 0.07
JCP 161223C00016500 C 12/23/16 16.5 0.00 0.07
JCP 161223C00017000 C 12/23/16 17.0 0.00 0.07
JCP 161223C00017500 C 12/23/16 17.5 0.00 0.08
JCP 161223C00018000 C 12/23/16 18.0 0.00 0.09
JCP 161223P00001000 P 12/23/16 1.0 0.00 0.21
JCP 161223P00001500 P 12/23/16 1.5 0.00 0.25
JCP 161223P00002000 P 12/23/16 2.0 0.00 0.25
JCP 161223P00002500 P 12/23/16 2.5 0.00 0.25
JCP 161223P00003000 P 12/23/16 3.0 0.00 0.25
JCP 161223P00003500 P 12/23/16 3.5 0.00 0.20
JCP 161223P00004000 P 12/23/16 4.0 0.00 0.08
JCP 161223P00004500 P 12/23/16 4.5 0.00 0.06
JCP 161223P00005000 P 12/23/16 5.0 0.00 0.06
JCP 161223P00005500 P 12/23/16 5.5 0.00 0.20
JCP 161223P00006000 P 12/23/16 6.0 0.00 0.11
JCP 161223P00006500 P 12/23/16 6.5 0.00 0.12
JCP 161223P00007000 P 12/23/16 7.0 0.00 0.11
JCP 161223P00007500 P 12/23/16 7.5 0.00 0.04
JCP 161223P00008000 P 12/23/16 8.0 0.01 0.07
JCP 161223P00008500 P 12/23/16 8.5 0.05 0.12
JCP 161223P00009000 P 12/23/16 9.0 0.17 0.20
JCP 161223P00009500 P 12/23/16 9.5 0.33 0.35
JCP 161223P00010000 P 12/23/16 10.0 0.56 0.61
JCP 161223P00010500 P 12/23/16 10.5 0.83 0.95
JCP 161223P00011000 P 12/23/16 11.0 1.26 1.34
JCP 161223P00011500 P 12/23/16 11.5 1.45 1.88
JCP 161223P00012000 P 12/23/16 12.0 1.32 3.60
JCP 161223P00012500 P 12/23/16 12.5 1.26 4.15
JCP 161223P00013000 P 12/23/16 13.0 1.72 4.55
JCP 161223P00013500 P 12/23/16 13.5 2.21 5.10
JCP 161223P00014000 P 12/23/16 14.0 2.42 5.65
JCP 161223P00014500 P 12/23/16 14.5 2.92 6.15
JCP 161223P00015000 P 12/23/16 15.0 3.40 6.65
JCP 161223P00015500 P 12/23/16 15.5 3.90 7.15
JCP 161223P00016000 P 12/23/16 16.0 4.50 7.55
JCP 161223P00016500 P 12/23/16 16.5 5.00 8.20
JCP 161223P00017000 P 12/23/16 17.0 5.45 8.60
JCP 161223P00017500 P 12/23/16 17.5 6.00 9.50
JCP 161223P00018000 P 12/23/16 18.0 7.05 9.50
JCP 161230C00001000 C 12/30/16 1.0 8.75 8.85
JCP 161230C00001500 C 12/30/16 1.5 8.25 8.40
JCP 161230C00002000 C 12/30/16 2.0 7.75 7.85
JCP 161230C00002500 C 12/30/16 2.5 7.25 7.35
JCP 161230C00003000 C 12/30/16 3.0 6.75 6.85
JCP 161230C00003500 C 12/30/16 3.5 6.25 6.35
JCP 161230C00004000 C 12/30/16 4.0 5.75 5.85
JCP 161230C00004500 C 12/30/16 4.5 5.25 5.35
JCP 161230C00005000 C 12/30/16 5.0 4.75 4.85
JCP 161230C00005500 C 12/30/16 5.5 4.25 4.35
JCP 161230C00006000 C 12/30/16 6.0 3.70 3.85
JCP 161230C00006500 C 12/30/16 6.5 3.25 3.40
JCP 161230C00007000 C 12/30/16 7.0 2.74 2.92
JCP 161230C00007500 C 12/30/16 7.5 2.26 2.44
JCP 161230C00008000 C 12/30/16 8.0 1.82 1.96
JCP 161230C00008500 C 12/30/16 8.5 1.35 1.53
JCP 161230C00009000 C 12/30/16 9.0 1.03 1.07
JCP 161230C00009500 C 12/30/16 9.5 0.70 0.73
JCP 161230C00010000 C 12/30/16 10.0 0.45 0.48
JCP 161230C00010500 C 12/30/16 10.5 0.27 0.29
JCP 161230C00011000 C 12/30/16 11.0 0.15 0.17
JCP 161230C00011500 C 12/30/16 11.5 0.08 0.12
JCP 161230C00012000 C 12/30/16 12.0 0.04 0.08
JCP 161230C00012500 C 12/30/16 12.5 0.01 0.05
JCP 161230C00013000 C 12/30/16 13.0 0.00 0.04
JCP 161230C00013500 C 12/30/16 13.5 0.00 0.04
JCP 161230C00014000 C 12/30/16 14.0 0.00 0.03
JCP 161230C00014500 C 12/30/16 14.5 0.00 0.03
JCP 161230C00015000 C 12/30/16 15.0 0.00 0.03
JCP 161230C00015500 C 12/30/16 15.5 0.00 0.04
JCP 161230C00016000 C 12/30/16 16.0 0.00 0.01
JCP 161230C00016500 C 12/30/16 16.5 0.00 0.01
JCP 161230C00017000 C 12/30/16 17.0 0.00 0.02
JCP 161230C00017500 C 12/30/16 17.5 0.00 0.02
JCP 161230C00018000 C 12/30/16 18.0 0.00 0.01
JCP 161230P00001000 P 12/30/16 1.0 0.00 0.02
JCP 161230P00001500 P 12/30/16 1.5 0.00 0.02
JCP 161230P00002000 P 12/30/16 2.0 0.00 0.02
JCP 161230P00002500 P 12/30/16 2.5 0.00 0.01
JCP 161230P00003000 P 12/30/16 3.0 0.00 0.02
JCP 161230P00003500 P 12/30/16 3.5 0.00 0.03
JCP 161230P00004000 P 12/30/16 4.0 0.00 0.02
JCP 161230P00004500 P 12/30/16 4.5 0.00 0.02
JCP 161230P00005000 P 12/30/16 5.0 0.00 0.02
JCP 161230P00005500 P 12/30/16 5.5 0.00 0.03
JCP 161230P00006000 P 12/30/16 6.0 0.00 0.04
JCP 161230P00006500 P 12/30/16 6.5 0.00 0.05
JCP 161230P00007000 P 12/30/16 7.0 0.00 0.05
JCP 161230P00007500 P 12/30/16 7.5 0.01 0.06
JCP 161230P00008000 P 12/30/16 8.0 0.05 0.10
JCP 161230P00008500 P 12/30/16 8.5 0.09 0.16
JCP 161230P00009000 P 12/30/16 9.0 0.23 0.25
JCP 161230P00009500 P 12/30/16 9.5 0.40 0.42
JCP 161230P00010000 P 12/30/16 10.0 0.64 0.67
JCP 161230P00010500 P 12/30/16 10.5 0.96 0.98
JCP 161230P00011000 P 12/30/16 11.0 1.27 1.42
JCP 161230P00011500 P 12/30/16 11.5 1.68 1.86
JCP 161230P00012000 P 12/30/16 12.0 2.15 2.33
JCP 161230P00012500 P 12/30/16 12.5 2.64 2.80
JCP 161230P00013000 P 12/30/16 13.0 3.15 3.30
JCP 161230P00013500 P 12/30/16 13.5 3.65 3.80
JCP 161230P00014000 P 12/30/16 14.0 4.15 4.25
JCP 161230P00014500 P 12/30/16 14.5 4.65 4.75
JCP 161230P00015000 P 12/30/16 15.0 5.15 5.25
JCP 161230P00015500 P 12/30/16 15.5 5.65 5.75
JCP 161230P00016000 P 12/30/16 16.0 6.15 6.25
JCP 161230P00016500 P 12/30/16 16.5 6.65 6.75
JCP 161230P00017000 P 12/30/16 17.0 7.15 7.25
JCP 161230P00017500 P 12/30/16 17.5 7.65 7.75
JCP 161230P00018000 P 12/30/16 18.0 8.15 8.25
JCP 170106C00004500 C 01/06/17 4.5 5.05 5.75
JCP 170106C00005000 C 01/06/17 5.0 4.10 6.45
JCP 170106C00005500 C 01/06/17 5.5 2.91 6.00
JCP 170106C00006000 C 01/06/17 6.0 3.10 5.50
JCP 170106C00006500 C 01/06/17 6.5 2.08 5.05
JCP 170106C00007000 C 01/06/17 7.0 1.60 4.60
JCP 170106C00007500 C 01/06/17 7.5 1.15 4.00
JCP 170106C00008000 C 01/06/17 8.0 1.52 2.31
JCP 170106C00008500 C 01/06/17 8.5 1.09 2.61
JCP 170106C00009000 C 01/06/17 9.0 1.10 1.15
JCP 170106C00009500 C 01/06/17 9.5 0.78 0.81
JCP 170106C00010000 C 01/06/17 10.0 0.52 0.55
JCP 170106C00010500 C 01/06/17 10.5 0.34 0.36
JCP 170106C00011000 C 01/06/17 11.0 0.20 0.25
JCP 170106C00011500 C 01/06/17 11.5 0.13 0.16
JCP 170106C00012000 C 01/06/17 12.0 0.08 0.13
JCP 170106C00012500 C 01/06/17 12.5 0.04 0.10
JCP 170106C00013000 C 01/06/17 13.0 0.01 0.07
JCP 170106C00013500 C 01/06/17 13.5 0.00 0.09
JCP 170106C00014000 C 01/06/17 14.0 0.00 0.10
JCP 170106C00014500 C 01/06/17 14.5 0.00 0.13
JCP 170106C00015000 C 01/06/17 15.0 0.00 0.08
JCP 170106C00015500 C 01/06/17 15.5 0.00 0.12
JCP 170106C00016000 C 01/06/17 16.0 0.00 0.09
JCP 170106C00016500 C 01/06/17 16.5 0.00 0.09
JCP 170106C00017000 C 01/06/17 17.0 0.00 0.08
JCP 170106C00017500 C 01/06/17 17.5 0.00 0.07
JCP 170106C00018000 C 01/06/17 18.0 0.00 0.08
JCP 170106P00004500 P 01/06/17 4.5 0.00 0.13
JCP 170106P00005000 P 01/06/17 5.0 0.00 0.07
JCP 170106P00005500 P 01/06/17 5.5 0.00 0.13
JCP 170106P00006000 P 01/06/17 6.0 0.00 0.12
JCP 170106P00006500 P 01/06/17 6.5 0.01 0.15
JCP 170106P00007000 P 01/06/17 7.0 0.02 0.13
JCP 170106P00007500 P 01/06/17 7.5 0.06 0.11
JCP 170106P00008000 P 01/06/17 8.0 0.11 0.14
JCP 170106P00008500 P 01/06/17 8.5 0.18 0.21
JCP 170106P00009000 P 01/06/17 9.0 0.30 0.32
JCP 170106P00009500 P 01/06/17 9.5 0.48 0.50
JCP 170106P00010000 P 01/06/17 10.0 0.72 0.75
JCP 170106P00010500 P 01/06/17 10.5 1.02 1.06
JCP 170106P00011000 P 01/06/17 11.0 1.37 1.57
JCP 170106P00011500 P 01/06/17 11.5 1.46 2.04
JCP 170106P00012000 P 01/06/17 12.0 1.40 3.00
JCP 170106P00012500 P 01/06/17 12.5 1.27 4.15
JCP 170106P00013000 P 01/06/17 13.0 1.75 3.90
JCP 170106P00013500 P 01/06/17 13.5 2.21 5.10
JCP 170106P00014000 P 01/06/17 14.0 2.44 5.60
JCP 170106P00014500 P 01/06/17 14.5 2.94 6.10
JCP 170106P00015000 P 01/06/17 15.0 4.05 6.60
JCP 170106P00015500 P 01/06/17 15.5 4.70 7.15
JCP 170106P00016000 P 01/06/17 16.0 4.45 7.60
JCP 170106P00016500 P 01/06/17 16.5 4.95 8.10
JCP 170106P00017000 P 01/06/17 17.0 5.45 8.60
JCP 170106P00017500 P 01/06/17 17.5 6.00 9.20
JCP 170106P00018000 P 01/06/17 18.0 6.45 8.85
JCP 170113C00004500 C 01/13/17 4.5 5.25 5.35
JCP 170113C00005000 C 01/13/17 5.0 4.75 4.90
JCP 170113C00005500 C 01/13/17 5.5 4.25 4.40
JCP 170113C00006000 C 01/13/17 6.0 3.75 3.90
JCP 170113C00006500 C 01/13/17 6.5 3.25 3.40
JCP 170113C00007000 C 01/13/17 7.0 2.78 2.96
JCP 170113C00007500 C 01/13/17 7.5 2.33 2.49
JCP 170113C00008000 C 01/13/17 8.0 1.88 2.06
JCP 170113C00008500 C 01/13/17 8.5 1.49 1.64
JCP 170113C00009000 C 01/13/17 9.0 1.18 1.21
JCP 170113C00009500 C 01/13/17 9.5 0.86 0.90
JCP 170113C00010000 C 01/13/17 10.0 0.61 0.63
JCP 170113C00010500 C 01/13/17 10.5 0.42 0.44
JCP 170113C00011000 C 01/13/17 11.0 0.27 0.29
JCP 170113C00011500 C 01/13/17 11.5 0.17 0.21
JCP 170113C00012000 C 01/13/17 12.0 0.11 0.16
JCP 170113C00012500 C 01/13/17 12.5 0.06 0.11
JCP 170113C00013000 C 01/13/17 13.0 0.03 0.09
JCP 170113C00013500 C 01/13/17 13.5 0.01 0.07
JCP 170113C00014000 C 01/13/17 14.0 0.00 0.05
JCP 170113C00014500 C 01/13/17 14.5 0.00 0.04
JCP 170113C00015000 C 01/13/17 15.0 0.00 0.04
JCP 170113C00015500 C 01/13/17 15.5 0.00 0.03
JCP 170113C00016000 C 01/13/17 16.0 0.00 0.02
JCP 170113C00016500 C 01/13/17 16.5 0.00 0.02
JCP 170113C00017000 C 01/13/17 17.0 0.00 0.02
JCP 170113C00017500 C 01/13/17 17.5 0.00 0.03
JCP 170113P00004500 P 01/13/17 4.5 0.00 0.02
JCP 170113P00005000 P 01/13/17 5.0 0.00 0.03
JCP 170113P00005500 P 01/13/17 5.5 0.00 0.05
JCP 170113P00006000 P 01/13/17 6.0 0.01 0.05
JCP 170113P00006500 P 01/13/17 6.5 0.01 0.08
JCP 170113P00007000 P 01/13/17 7.0 0.04 0.09
JCP 170113P00007500 P 01/13/17 7.5 0.08 0.13
JCP 170113P00008000 P 01/13/17 8.0 0.12 0.19
JCP 170113P00008500 P 01/13/17 8.5 0.24 0.27
JCP 170113P00009000 P 01/13/17 9.0 0.38 0.40
JCP 170113P00009500 P 01/13/17 9.5 0.57 0.58
JCP 170113P00010000 P 01/13/17 10.0 0.81 0.84
JCP 170113P00010500 P 01/13/17 10.5 1.10 1.15
JCP 170113P00011000 P 01/13/17 11.0 1.38 1.53
JCP 170113P00011500 P 01/13/17 11.5 1.79 1.94
JCP 170113P00012000 P 01/13/17 12.0 2.22 2.40
JCP 170113P00012500 P 01/13/17 12.5 2.68 2.86
JCP 170113P00013000 P 01/13/17 13.0 3.20 3.35
JCP 170113P00013500 P 01/13/17 13.5 3.65 3.80
JCP 170113P00014000 P 01/13/17 14.0 4.15 4.30
JCP 170113P00014500 P 01/13/17 14.5 4.65 4.80
JCP 170113P00015000 P 01/13/17 15.0 5.15 5.30
JCP 170113P00015500 P 01/13/17 15.5 5.65 5.75
JCP 170113P00016000 P 01/13/17 16.0 6.15 6.25
JCP 170113P00016500 P 01/13/17 16.5 6.65 6.75
JCP 170113P00017000 P 01/13/17 17.0 7.15 7.25
JCP 170113P00017500 P 01/13/17 17.5 7.65 7.75
JCP 170120C00001000 C 01/20/17 1.0 8.75 8.85
JCP 170120C00002000 C 01/20/17 2.0 7.75 7.85
JCP 170120C00003000 C 01/20/17 3.0 6.75 6.85
JCP 170120C00004000 C 01/20/17 4.0 5.75 5.85
JCP 170120C00005000 C 01/20/17 5.0 4.75 4.85
JCP 170120C00006000 C 01/20/17 6.0 3.80 3.90
JCP 170120C00007000 C 01/20/17 7.0 2.88 2.92
JCP 170120C00008000 C 01/20/17 8.0 2.00 2.03
JCP 170120C00009000 C 01/20/17 9.0 1.24 1.26
JCP 170120C00010000 C 01/20/17 10.0 0.69 0.70
JCP 170120C00011000 C 01/20/17 11.0 0.33 0.35
JCP 170120C00012000 C 01/20/17 12.0 0.15 0.17
JCP 170120C00013000 C 01/20/17 13.0 0.07 0.09
JCP 170120C00014000 C 01/20/17 14.0 0.03 0.05
JCP 170120C00015000 C 01/20/17 15.0 0.01 0.04
JCP 170120C00016000 C 01/20/17 16.0 0.00 0.03
JCP 170120C00017000 C 01/20/17 17.0 0.00 0.02
JCP 170120C00018000 C 01/20/17 18.0 0.00 0.02
JCP 170120C00019000 C 01/20/17 19.0 0.00 0.03
JCP 170120C00020000 C 01/20/17 20.0 0.00 0.01
JCP 170120P00001000 P 01/20/17 1.0 0.00 0.02
JCP 170120P00002000 P 01/20/17 2.0 0.00 0.01
JCP 170120P00003000 P 01/20/17 3.0 0.00 0.02
JCP 170120P00004000 P 01/20/17 4.0 0.01 0.03
JCP 170120P00005000 P 01/20/17 5.0 0.01 0.03
JCP 170120P00006000 P 01/20/17 6.0 0.03 0.05
JCP 170120P00007000 P 01/20/17 7.0 0.08 0.10
JCP 170120P00008000 P 01/20/17 8.0 0.20 0.22
JCP 170120P00009000 P 01/20/17 9.0 0.44 0.45
JCP 170120P00010000 P 01/20/17 10.0 0.88 0.89
JCP 170120P00011000 P 01/20/17 11.0 1.52 1.55
JCP 170120P00012000 P 01/20/17 12.0 2.33 2.37
JCP 170120P00013000 P 01/20/17 13.0 3.20 3.35
JCP 170120P00014000 P 01/20/17 14.0 4.20 4.30
JCP 170120P00015000 P 01/20/17 15.0 5.15 5.30
JCP 170120P00016000 P 01/20/17 16.0 6.15 6.25
JCP 170120P00017000 P 01/20/17 17.0 7.15 7.25
JCP 170120P00018000 P 01/20/17 18.0 8.15 8.25
JCP 170120P00019000 P 01/20/17 19.0 9.15 9.25
JCP 170120P00020000 P 01/20/17 20.0 10.15 10.25
JCP 170217C00001000 C 02/17/17 1.0 8.60 9.25
JCP 170217C00002000 C 02/17/17 2.0 7.50 8.55
JCP 170217C00003000 C 02/17/17 3.0 6.70 7.20
JCP 170217C00004000 C 02/17/17 4.0 5.70 6.15
JCP 170217C00005000 C 02/17/17 5.0 4.75 5.20
JCP 170217C00006000 C 02/17/17 6.0 3.70 4.20
JCP 170217C00007000 C 02/17/17 7.0 2.95 3.20
JCP 170217C00008000 C 02/17/17 8.0 2.13 2.16
JCP 170217C00009000 C 02/17/17 9.0 1.42 1.44
JCP 170217C00010000 C 02/17/17 10.0 0.87 0.89
JCP 170217C00011000 C 02/17/17 11.0 0.48 0.51
JCP 170217C00012000 C 02/17/17 12.0 0.25 0.27
JCP 170217C00013000 C 02/17/17 13.0 0.13 0.14
JCP 170217C00014000 C 02/17/17 14.0 0.07 0.08
JCP 170217C00015000 C 02/17/17 15.0 0.04 0.05
JCP 170217C00016000 C 02/17/17 16.0 0.02 0.03
JCP 170217C00017000 C 02/17/17 17.0 0.01 0.03
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 0.08
JCP 170217P00002000 P 02/17/17 2.0 0.00 0.09
JCP 170217P00003000 P 02/17/17 3.0 0.00 0.09
JCP 170217P00004000 P 02/17/17 4.0 0.00 0.08
JCP 170217P00005000 P 02/17/17 5.0 0.03 0.04
JCP 170217P00006000 P 02/17/17 6.0 0.08 0.09
JCP 170217P00007000 P 02/17/17 7.0 0.16 0.18
JCP 170217P00008000 P 02/17/17 8.0 0.33 0.35
JCP 170217P00009000 P 02/17/17 9.0 0.61 0.64
JCP 170217P00010000 P 02/17/17 10.0 1.06 1.08
JCP 170217P00011000 P 02/17/17 11.0 1.68 1.70
JCP 170217P00012000 P 02/17/17 12.0 2.43 2.46
JCP 170217P00013000 P 02/17/17 13.0 3.25 3.40
JCP 170217P00014000 P 02/17/17 14.0 4.00 4.40
JCP 170217P00015000 P 02/17/17 15.0 4.95 5.35
JCP 170217P00016000 P 02/17/17 16.0 5.85 6.40
JCP 170217P00017000 P 02/17/17 17.0 6.85 7.40
JCP 170217P00018000 P 02/17/17 18.0 7.80 8.50
JCP 170217P00019000 P 02/17/17 19.0 8.85 9.35
JCP 170217P00020000 P 02/17/17 20.0 9.90 10.30
JCP 170519C00001000 C 05/19/17 1.0 8.60 9.50
JCP 170519C00002000 C 05/19/17 2.0 7.55 10.00
JCP 170519C00003000 C 05/19/17 3.0 6.60 7.55
JCP 170519C00004000 C 05/19/17 4.0 5.75 6.20
JCP 170519C00005000 C 05/19/17 5.0 4.50 5.40
JCP 170519C00006000 C 05/19/17 6.0 3.95 4.35
JCP 170519C00007000 C 05/19/17 7.0 3.15 3.55
JCP 170519C00008000 C 05/19/17 8.0 2.49 2.55
JCP 170519C00009000 C 05/19/17 9.0 1.86 1.92
JCP 170519C00010000 C 05/19/17 10.0 1.35 1.39
JCP 170519C00011000 C 05/19/17 11.0 0.95 0.98
JCP 170519C00012000 C 05/19/17 12.0 0.65 0.67
JCP 170519C00013000 C 05/19/17 13.0 0.42 0.45
JCP 170519C00014000 C 05/19/17 14.0 0.27 0.30
JCP 170519C00015000 C 05/19/17 15.0 0.18 0.21
JCP 170519C00016000 C 05/19/17 16.0 0.11 0.14
JCP 170519C00017000 C 05/19/17 17.0 0.07 0.10
JCP 170519C00018000 C 05/19/17 18.0 0.03 0.08
JCP 170519C00019000 C 05/19/17 19.0 0.03 0.06
JCP 170519P00001000 P 05/19/17 1.0 0.00 0.12
JCP 170519P00002000 P 05/19/17 2.0 0.00 0.12
JCP 170519P00003000 P 05/19/17 3.0 0.02 0.04
JCP 170519P00004000 P 05/19/17 4.0 0.07 0.09
JCP 170519P00005000 P 05/19/17 5.0 0.15 0.16
JCP 170519P00006000 P 05/19/17 6.0 0.27 0.29
JCP 170519P00007000 P 05/19/17 7.0 0.46 0.47
JCP 170519P00008000 P 05/19/17 8.0 0.71 0.74
JCP 170519P00009000 P 05/19/17 9.0 1.08 1.10
JCP 170519P00010000 P 05/19/17 10.0 1.55 1.58
JCP 170519P00011000 P 05/19/17 11.0 2.13 2.17
JCP 170519P00012000 P 05/19/17 12.0 2.81 2.86
JCP 170519P00013000 P 05/19/17 13.0 3.50 3.70
JCP 170519P00014000 P 05/19/17 14.0 4.30 4.55
JCP 170519P00015000 P 05/19/17 15.0 5.10 5.65
JCP 170519P00016000 P 05/19/17 16.0 5.90 6.60
JCP 170519P00017000 P 05/19/17 17.0 6.95 7.50
JCP 170519P00018000 P 05/19/17 18.0 7.80 8.85
JCP 170519P00019000 P 05/19/17 19.0 8.80 9.55
JCP 180119C00003000 C 01/19/18 3.0 6.85 7.50
JCP 180119C00004000 C 01/19/18 4.0 6.00 6.50
JCP 180119C00005000 C 01/19/18 5.0 5.25 5.65
JCP 180119C00007000 C 01/19/18 7.0 3.80 4.05
JCP 180119C00010000 C 01/19/18 10.0 2.20 2.25
JCP 180119C00012000 C 01/19/18 12.0 1.42 1.48
JCP 180119C00015000 C 01/19/18 15.0 0.70 0.77
JCP 180119C00017000 C 01/19/18 17.0 0.40 0.51
JCP 180119C00020000 C 01/19/18 20.0 0.14 0.45
JCP 180119C00022000 C 01/19/18 22.0 0.05 0.32
JCP 180119P00003000 P 01/19/18 3.0 0.24 0.30
JCP 180119P00004000 P 01/19/18 4.0 0.42 0.46
JCP 180119P00005000 P 01/19/18 5.0 0.61 0.65
JCP 180119P00007000 P 01/19/18 7.0 1.14 1.20
JCP 180119P00010000 P 01/19/18 10.0 2.35 2.61
JCP 180119P00012000 P 01/19/18 12.0 3.40 3.75
JCP 180119P00015000 P 01/19/18 15.0 5.65 6.25
JCP 180119P00017000 P 01/19/18 17.0 7.35 8.05
JCP 180119P00020000 P 01/19/18 20.0 10.10 10.85
JCP 180119P00022000 P 01/19/18 22.0 12.00 12.70
JCP 190118C00003000 C 01/18/19 3.0 7.05 7.85
JCP 190118C00004000 C 01/18/19 4.0 6.30 7.20
JCP 190118C00005000 C 01/18/19 5.0 5.60 6.45
JCP 190118C00007000 C 01/18/19 7.0 4.30 5.20
JCP 190118C00010000 C 01/18/19 10.0 3.00 3.25
JCP 190118C00012000 C 01/18/19 12.0 2.06 2.52
JCP 190118C00015000 C 01/18/19 15.0 1.34 1.70
JCP 190118P00003000 P 01/18/19 3.0 0.47 0.58
JCP 190118P00004000 P 01/18/19 4.0 0.75 0.85
JCP 190118P00005000 P 01/18/19 5.0 1.08 1.19
JCP 190118P00007000 P 01/18/19 7.0 1.81 1.99
JCP 190118P00010000 P 01/18/19 10.0 3.20 3.65
JCP 190118P00012000 P 01/18/19 12.0 4.20 5.30
JCP 190118P00015000 P 01/18/19 15.0 6.30 6.75

OPRA data is delayed 15 minutes.