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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150424C00000500 C 04/24/15 0.5 7.75 8.45
JCP 150424C00001000 C 04/24/15 1.0 7.30 7.90
JCP 150424C00001500 C 04/24/15 1.5 6.80 7.40
JCP 150424C00002000 C 04/24/15 2.0 6.30 6.90
JCP 150424C00002500 C 04/24/15 2.5 5.80 6.40
JCP 150424C00003000 C 04/24/15 3.0 5.30 5.90
JCP 150424C00003500 C 04/24/15 3.5 4.80 5.40
JCP 150424C00004000 C 04/24/15 4.0 4.30 4.90
JCP 150424C00004500 C 04/24/15 4.5 3.80 4.40
JCP 150424C00005000 C 04/24/15 5.0 3.30 3.90
JCP 150424C00005500 C 04/24/15 5.5 2.72 3.50
JCP 150424C00006000 C 04/24/15 6.0 2.54 2.85
JCP 150424C00006500 C 04/24/15 6.5 2.04 2.33
JCP 150424C00007000 C 04/24/15 7.0 1.47 1.86
JCP 150424C00007500 C 04/24/15 7.5 1.05 1.33
JCP 150424C00008000 C 04/24/15 8.0 0.72 0.85
JCP 150424C00008500 C 04/24/15 8.5 0.30 0.37
JCP 150424C00009000 C 04/24/15 9.0 0.08 0.10
JCP 150424C00009500 C 04/24/15 9.5 0.01 0.04
JCP 150424C00010000 C 04/24/15 10.0 0.00 0.07
JCP 150424C00010500 C 04/24/15 10.5 0.00 0.06
JCP 150424C00011000 C 04/24/15 11.0 0.00 0.13
JCP 150424C00011500 C 04/24/15 11.5 0.00 0.13
JCP 150424C00012000 C 04/24/15 12.0 0.00 0.13
JCP 150424C00012500 C 04/24/15 12.5 0.00 0.05
JCP 150424C00013000 C 04/24/15 13.0 0.00 0.13
JCP 150424C00013500 C 04/24/15 13.5 0.00 0.13
JCP 150424C00014000 C 04/24/15 14.0 0.00 0.13
JCP 150424C00014500 C 04/24/15 14.5 0.00 0.13
JCP 150424C00015000 C 04/24/15 15.0 0.00 0.13
JCP 150424C00015500 C 04/24/15 15.5 0.00 0.13
JCP 150424C00016000 C 04/24/15 16.0 0.00 0.13
JCP 150424C00016500 C 04/24/15 16.5 0.00 0.13
JCP 150424C00017000 C 04/24/15 17.0 0.00 0.13
JCP 150424P00000500 P 04/24/15 0.5 0.00 0.13
JCP 150424P00001000 P 04/24/15 1.0 0.00 0.13
JCP 150424P00001500 P 04/24/15 1.5 0.00 0.13
JCP 150424P00002000 P 04/24/15 2.0 0.00 0.13
JCP 150424P00002500 P 04/24/15 2.5 0.00 0.13
JCP 150424P00003000 P 04/24/15 3.0 0.00 0.13
JCP 150424P00003500 P 04/24/15 3.5 0.00 0.13
JCP 150424P00004000 P 04/24/15 4.0 0.00 0.13
JCP 150424P00004500 P 04/24/15 4.5 0.00 0.14
JCP 150424P00005000 P 04/24/15 5.0 0.00 0.13
JCP 150424P00005500 P 04/24/15 5.5 0.00 0.13
JCP 150424P00006000 P 04/24/15 6.0 0.00 0.13
JCP 150424P00006500 P 04/24/15 6.5 0.00 0.06
JCP 150424P00007000 P 04/24/15 7.0 0.00 0.06
JCP 150424P00007500 P 04/24/15 7.5 0.00 0.06
JCP 150424P00008000 P 04/24/15 8.0 0.03 0.08
JCP 150424P00008500 P 04/24/15 8.5 0.11 0.14
JCP 150424P00009000 P 04/24/15 9.0 0.37 0.42
JCP 150424P00009500 P 04/24/15 9.5 0.73 0.98
JCP 150424P00010000 P 04/24/15 10.0 1.21 1.47
JCP 150424P00010500 P 04/24/15 10.5 1.70 1.98
JCP 150424P00011000 P 04/24/15 11.0 2.15 2.48
JCP 150424P00011500 P 04/24/15 11.5 2.65 2.98
JCP 150424P00012000 P 04/24/15 12.0 3.15 3.45
JCP 150424P00012500 P 04/24/15 12.5 3.65 3.95
JCP 150424P00013000 P 04/24/15 13.0 4.15 4.45
JCP 150424P00013500 P 04/24/15 13.5 4.60 4.95
JCP 150424P00014000 P 04/24/15 14.0 5.10 5.45
JCP 150424P00014500 P 04/24/15 14.5 5.60 5.95
JCP 150424P00015000 P 04/24/15 15.0 6.10 6.45
JCP 150424P00015500 P 04/24/15 15.5 6.60 6.95
JCP 150424P00016000 P 04/24/15 16.0 7.05 7.70
JCP 150424P00016500 P 04/24/15 16.5 7.60 7.95
JCP 150424P00017000 P 04/24/15 17.0 8.10 8.45
JCP 150501C00000500 C 05/01/15 0.5 7.75 8.30
JCP 150501C00001000 C 05/01/15 1.0 7.25 7.80
JCP 150501C00001500 C 05/01/15 1.5 6.75 7.45
JCP 150501C00002000 C 05/01/15 2.0 6.25 6.95
JCP 150501C00002500 C 05/01/15 2.5 5.75 6.45
JCP 150501C00003000 C 05/01/15 3.0 5.25 5.95
JCP 150501C00003500 C 05/01/15 3.5 4.80 5.30
JCP 150501C00004000 C 05/01/15 4.0 4.30 4.80
JCP 150501C00004500 C 05/01/15 4.5 3.80 4.40
JCP 150501C00005000 C 05/01/15 5.0 3.45 3.80
JCP 150501C00005500 C 05/01/15 5.5 2.98 3.30
JCP 150501C00006000 C 05/01/15 6.0 2.46 2.79
JCP 150501C00006500 C 05/01/15 6.5 2.17 2.28
JCP 150501C00007000 C 05/01/15 7.0 1.55 1.79
JCP 150501C00007500 C 05/01/15 7.5 1.07 1.37
JCP 150501C00008000 C 05/01/15 8.0 0.67 0.85
JCP 150501C00008500 C 05/01/15 8.5 0.39 0.42
JCP 150501C00009000 C 05/01/15 9.0 0.17 0.18
JCP 150501C00009500 C 05/01/15 9.5 0.05 0.09
JCP 150501C00010000 C 05/01/15 10.0 0.01 0.06
JCP 150501C00010500 C 05/01/15 10.5 0.00 0.12
JCP 150501C00011000 C 05/01/15 11.0 0.00 0.13
JCP 150501C00011500 C 05/01/15 11.5 0.00 0.13
JCP 150501C00012000 C 05/01/15 12.0 0.00 0.13
JCP 150501C00012500 C 05/01/15 12.5 0.00 0.13
JCP 150501C00013000 C 05/01/15 13.0 0.00 0.13
JCP 150501C00013500 C 05/01/15 13.5 0.00 0.13
JCP 150501C00014000 C 05/01/15 14.0 0.00 0.13
JCP 150501C00014500 C 05/01/15 14.5 0.00 0.13
JCP 150501C00015000 C 05/01/15 15.0 0.00 0.13
JCP 150501C00015500 C 05/01/15 15.5 0.00 0.13
JCP 150501C00016000 C 05/01/15 16.0 0.00 0.13
JCP 150501C00016500 C 05/01/15 16.5 0.00 0.13
JCP 150501C00017000 C 05/01/15 17.0 0.00 0.13
JCP 150501P00000500 P 05/01/15 0.5 0.00 0.13
JCP 150501P00001000 P 05/01/15 1.0 0.00 0.13
JCP 150501P00001500 P 05/01/15 1.5 0.00 0.13
JCP 150501P00002000 P 05/01/15 2.0 0.00 0.13
JCP 150501P00002500 P 05/01/15 2.5 0.00 0.13
JCP 150501P00003000 P 05/01/15 3.0 0.00 0.13
JCP 150501P00003500 P 05/01/15 3.5 0.00 0.13
JCP 150501P00004000 P 05/01/15 4.0 0.00 0.13
JCP 150501P00004500 P 05/01/15 4.5 0.00 0.13
JCP 150501P00005000 P 05/01/15 5.0 0.00 0.13
JCP 150501P00005500 P 05/01/15 5.5 0.00 0.13
JCP 150501P00006000 P 05/01/15 6.0 0.00 0.13
JCP 150501P00006500 P 05/01/15 6.5 0.00 0.13
JCP 150501P00007000 P 05/01/15 7.0 0.00 0.13
JCP 150501P00007500 P 05/01/15 7.5 0.03 0.13
JCP 150501P00008000 P 05/01/15 8.0 0.08 0.13
JCP 150501P00008500 P 05/01/15 8.5 0.19 0.23
JCP 150501P00009000 P 05/01/15 9.0 0.44 0.51
JCP 150501P00009500 P 05/01/15 9.5 0.75 1.02
JCP 150501P00010000 P 05/01/15 10.0 1.19 1.50
JCP 150501P00010500 P 05/01/15 10.5 1.66 1.99
JCP 150501P00011000 P 05/01/15 11.0 2.15 2.49
JCP 150501P00011500 P 05/01/15 11.5 2.66 2.98
JCP 150501P00012000 P 05/01/15 12.0 3.15 3.50
JCP 150501P00012500 P 05/01/15 12.5 3.65 4.00
JCP 150501P00013000 P 05/01/15 13.0 4.15 4.50
JCP 150501P00013500 P 05/01/15 13.5 4.65 5.00
JCP 150501P00014000 P 05/01/15 14.0 5.15 5.50
JCP 150501P00014500 P 05/01/15 14.5 5.65 6.00
JCP 150501P00015000 P 05/01/15 15.0 6.15 6.70
JCP 150501P00015500 P 05/01/15 15.5 6.65 7.20
JCP 150501P00016000 P 05/01/15 16.0 7.10 7.75
JCP 150501P00016500 P 05/01/15 16.5 7.60 8.25
JCP 150501P00017000 P 05/01/15 17.0 8.10 8.75
JCP 150508C00000500 C 05/08/15 0.5 8.05 8.30
JCP 150508C00001000 C 05/08/15 1.0 7.55 7.80
JCP 150508C00001500 C 05/08/15 1.5 7.15 7.25
JCP 150508C00002000 C 05/08/15 2.0 6.65 6.75
JCP 150508C00002500 C 05/08/15 2.5 6.15 6.25
JCP 150508C00003000 C 05/08/15 3.0 5.65 5.75
JCP 150508C00003500 C 05/08/15 3.5 5.15 5.25
JCP 150508C00004000 C 05/08/15 4.0 4.65 4.75
JCP 150508C00004500 C 05/08/15 4.5 4.15 4.25
JCP 150508C00005000 C 05/08/15 5.0 3.65 3.75
JCP 150508C00005500 C 05/08/15 5.5 3.15 3.25
JCP 150508C00006000 C 05/08/15 6.0 2.67 2.79
JCP 150508C00006500 C 05/08/15 6.5 2.18 2.31
JCP 150508C00007000 C 05/08/15 7.0 1.69 1.83
JCP 150508C00007500 C 05/08/15 7.5 1.21 1.34
JCP 150508C00008000 C 05/08/15 8.0 0.80 0.86
JCP 150508C00008500 C 05/08/15 8.5 0.44 0.53
JCP 150508C00009000 C 05/08/15 9.0 0.20 0.25
JCP 150508C00009500 C 05/08/15 9.5 0.08 0.12
JCP 150508C00010000 C 05/08/15 10.0 0.03 0.06
JCP 150508C00010500 C 05/08/15 10.5 0.00 0.03
JCP 150508C00011000 C 05/08/15 11.0 0.00 0.03
JCP 150508C00011500 C 05/08/15 11.5 0.00 0.03
JCP 150508C00012000 C 05/08/15 12.0 0.00 0.03
JCP 150508C00012500 C 05/08/15 12.5 0.00 0.03
JCP 150508C00013000 C 05/08/15 13.0 0.00 0.03
JCP 150508C00013500 C 05/08/15 13.5 0.00 0.03
JCP 150508C00014000 C 05/08/15 14.0 0.00 0.02
JCP 150508C00014500 C 05/08/15 14.5 0.00 0.02
JCP 150508C00015000 C 05/08/15 15.0 0.00 0.02
JCP 150508C00015500 C 05/08/15 15.5 0.00 0.02
JCP 150508C00016000 C 05/08/15 16.0 0.00 0.02
JCP 150508C00016500 C 05/08/15 16.5 0.00 0.02
JCP 150508C00017000 C 05/08/15 17.0 0.00 0.02
JCP 150508P00000500 P 05/08/15 0.5 0.00 0.02
JCP 150508P00001000 P 05/08/15 1.0 0.00 0.02
JCP 150508P00001500 P 05/08/15 1.5 0.00 0.02
JCP 150508P00002000 P 05/08/15 2.0 0.00 0.02
JCP 150508P00002500 P 05/08/15 2.5 0.00 0.02
JCP 150508P00003000 P 05/08/15 3.0 0.00 0.02
JCP 150508P00003500 P 05/08/15 3.5 0.00 0.02
JCP 150508P00004000 P 05/08/15 4.0 0.00 0.02
JCP 150508P00004500 P 05/08/15 4.5 0.00 0.02
JCP 150508P00005000 P 05/08/15 5.0 0.00 0.03
JCP 150508P00005500 P 05/08/15 5.5 0.00 0.03
JCP 150508P00006000 P 05/08/15 6.0 0.00 0.03
JCP 150508P00006500 P 05/08/15 6.5 0.01 0.04
JCP 150508P00007000 P 05/08/15 7.0 0.02 0.05
JCP 150508P00007500 P 05/08/15 7.5 0.05 0.09
JCP 150508P00008000 P 05/08/15 8.0 0.10 0.15
JCP 150508P00008500 P 05/08/15 8.5 0.26 0.29
JCP 150508P00009000 P 05/08/15 9.0 0.52 0.58
JCP 150508P00009500 P 05/08/15 9.5 0.82 0.93
JCP 150508P00010000 P 05/08/15 10.0 1.23 1.39
JCP 150508P00010500 P 05/08/15 10.5 1.73 1.87
JCP 150508P00011000 P 05/08/15 11.0 2.22 2.37
JCP 150508P00011500 P 05/08/15 11.5 2.72 2.85
JCP 150508P00012000 P 05/08/15 12.0 3.25 3.35
JCP 150508P00012500 P 05/08/15 12.5 3.75 3.85
JCP 150508P00013000 P 05/08/15 13.0 4.25 4.40
JCP 150508P00013500 P 05/08/15 13.5 4.75 4.90
JCP 150508P00014000 P 05/08/15 14.0 5.25 5.40
JCP 150508P00014500 P 05/08/15 14.5 5.75 5.90
JCP 150508P00015000 P 05/08/15 15.0 6.25 6.35
JCP 150508P00015500 P 05/08/15 15.5 6.75 6.85
JCP 150508P00016000 P 05/08/15 16.0 7.25 7.35
JCP 150508P00016500 P 05/08/15 16.5 7.75 7.85
JCP 150508P00017000 P 05/08/15 17.0 8.25 8.35
JCP 150515C00001000 C 05/15/15 1.0 7.60 7.75
JCP 150515C00002000 C 05/15/15 2.0 6.65 6.75
JCP 150515C00003000 C 05/15/15 3.0 5.65 5.75
JCP 150515C00004000 C 05/15/15 4.0 4.65 4.75
JCP 150515C00005000 C 05/15/15 5.0 3.65 3.75
JCP 150515C00006000 C 05/15/15 6.0 2.68 2.81
JCP 150515C00007000 C 05/15/15 7.0 1.73 1.79
JCP 150515C00008000 C 05/15/15 8.0 0.90 0.94
JCP 150515C00009000 C 05/15/15 9.0 0.33 0.35
JCP 150515C00010000 C 05/15/15 10.0 0.10 0.13
JCP 150515C00011000 C 05/15/15 11.0 0.02 0.05
JCP 150515C00012000 C 05/15/15 12.0 0.00 0.03
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 0.03
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 0.00 0.02
JCP 150515P00005000 P 05/15/15 5.0 0.00 0.03
JCP 150515P00006000 P 05/15/15 6.0 0.01 0.05
JCP 150515P00007000 P 05/15/15 7.0 0.06 0.08
JCP 150515P00008000 P 05/15/15 8.0 0.21 0.24
JCP 150515P00009000 P 05/15/15 9.0 0.60 0.70
JCP 150515P00010000 P 05/15/15 10.0 1.34 1.46
JCP 150515P00011000 P 05/15/15 11.0 2.25 2.39
JCP 150515P00012000 P 05/15/15 12.0 3.25 3.35
JCP 150515P00013000 P 05/15/15 13.0 4.25 4.35
JCP 150515P00014000 P 05/15/15 14.0 5.25 5.35
JCP 150515P00015000 P 05/15/15 15.0 6.25 6.35
JCP 150515P00016000 P 05/15/15 16.0 7.25 7.40
JCP 150515P00017000 P 05/15/15 17.0 8.25 8.40
JCP 150515P00018000 P 05/15/15 18.0 9.25 9.40
JCP 150515P00019000 P 05/15/15 19.0 10.25 10.40
JCP 150522C00001000 C 05/22/15 1.0 7.60 7.75
JCP 150522C00001500 C 05/22/15 1.5 7.10 7.25
JCP 150522C00002000 C 05/22/15 2.0 6.65 6.75
JCP 150522C00002500 C 05/22/15 2.5 6.15 6.25
JCP 150522C00003000 C 05/22/15 3.0 5.65 5.75
JCP 150522C00003500 C 05/22/15 3.5 5.15 5.25
JCP 150522C00004000 C 05/22/15 4.0 4.65 4.75
JCP 150522C00004500 C 05/22/15 4.5 4.15 4.25
JCP 150522C00005000 C 05/22/15 5.0 3.65 3.75
JCP 150522C00005500 C 05/22/15 5.5 3.15 3.30
JCP 150522C00006000 C 05/22/15 6.0 2.68 2.83
JCP 150522C00006500 C 05/22/15 6.5 2.20 2.35
JCP 150522C00007000 C 05/22/15 7.0 1.75 1.84
JCP 150522C00007500 C 05/22/15 7.5 1.29 1.45
JCP 150522C00008000 C 05/22/15 8.0 0.95 1.06
JCP 150522C00008500 C 05/22/15 8.5 0.64 0.74
JCP 150522C00009000 C 05/22/15 9.0 0.40 0.47
JCP 150522C00009500 C 05/22/15 9.5 0.24 0.28
JCP 150522C00010000 C 05/22/15 10.0 0.14 0.17
JCP 150522C00010500 C 05/22/15 10.5 0.05 0.11
JCP 150522C00011000 C 05/22/15 11.0 0.04 0.07
JCP 150522C00011500 C 05/22/15 11.5 0.01 0.05
JCP 150522C00012000 C 05/22/15 12.0 0.00 0.04
JCP 150522C00012500 C 05/22/15 12.5 0.00 0.03
JCP 150522C00013000 C 05/22/15 13.0 0.00 0.03
JCP 150522C00013500 C 05/22/15 13.5 0.00 0.03
JCP 150522C00014000 C 05/22/15 14.0 0.00 0.03
JCP 150522C00014500 C 05/22/15 14.5 0.00 0.03
JCP 150522C00015000 C 05/22/15 15.0 0.00 0.02
JCP 150522C00015500 C 05/22/15 15.5 0.00 0.02
JCP 150522C00016000 C 05/22/15 16.0 0.00 0.02
JCP 150522C00016500 C 05/22/15 16.5 0.00 0.02
JCP 150522C00017000 C 05/22/15 17.0 0.00 0.02
JCP 150522P00001000 P 05/22/15 1.0 0.00 0.02
JCP 150522P00001500 P 05/22/15 1.5 0.00 0.02
JCP 150522P00002000 P 05/22/15 2.0 0.00 0.02
JCP 150522P00002500 P 05/22/15 2.5 0.00 0.02
JCP 150522P00003000 P 05/22/15 3.0 0.00 0.02
JCP 150522P00003500 P 05/22/15 3.5 0.00 0.02
JCP 150522P00004000 P 05/22/15 4.0 0.00 0.02
JCP 150522P00004500 P 05/22/15 4.5 0.00 0.02
JCP 150522P00005000 P 05/22/15 5.0 0.01 0.03
JCP 150522P00005500 P 05/22/15 5.5 0.01 0.04
JCP 150522P00006000 P 05/22/15 6.0 0.02 0.06
JCP 150522P00006500 P 05/22/15 6.5 0.03 0.09
JCP 150522P00007000 P 05/22/15 7.0 0.07 0.14
JCP 150522P00007500 P 05/22/15 7.5 0.16 0.21
JCP 150522P00008000 P 05/22/15 8.0 0.29 0.31
JCP 150522P00008500 P 05/22/15 8.5 0.47 0.51
JCP 150522P00009000 P 05/22/15 9.0 0.72 0.77
JCP 150522P00009500 P 05/22/15 9.5 1.03 1.13
JCP 150522P00010000 P 05/22/15 10.0 1.37 1.52
JCP 150522P00010500 P 05/22/15 10.5 1.81 1.96
JCP 150522P00011000 P 05/22/15 11.0 2.25 2.42
JCP 150522P00011500 P 05/22/15 11.5 2.74 2.90
JCP 150522P00012000 P 05/22/15 12.0 3.25 3.40
JCP 150522P00012500 P 05/22/15 12.5 3.75 3.90
JCP 150522P00013000 P 05/22/15 13.0 4.25 4.40
JCP 150522P00013500 P 05/22/15 13.5 4.75 4.90
JCP 150522P00014000 P 05/22/15 14.0 5.25 5.40
JCP 150522P00014500 P 05/22/15 14.5 5.75 5.90
JCP 150522P00015000 P 05/22/15 15.0 6.25 6.40
JCP 150522P00015500 P 05/22/15 15.5 6.75 6.90
JCP 150522P00016000 P 05/22/15 16.0 7.25 7.40
JCP 150522P00016500 P 05/22/15 16.5 7.75 7.90
JCP 150522P00017000 P 05/22/15 17.0 8.25 8.40
JCP 150529C00001000 C 05/29/15 1.0 7.60 7.75
JCP 150529C00002000 C 05/29/15 2.0 6.60 6.75
JCP 150529C00002500 C 05/29/15 2.5 6.10 6.25
JCP 150529C00003000 C 05/29/15 3.0 5.65 5.75
JCP 150529C00003500 C 05/29/15 3.5 5.10 5.25
JCP 150529C00004000 C 05/29/15 4.0 4.65 4.75
JCP 150529C00004500 C 05/29/15 4.5 4.15 4.25
JCP 150529C00005000 C 05/29/15 5.0 3.65 3.75
JCP 150529C00005500 C 05/29/15 5.5 3.15 3.30
JCP 150529C00006000 C 05/29/15 6.0 2.67 2.83
JCP 150529C00006500 C 05/29/15 6.5 2.20 2.36
JCP 150529C00007000 C 05/29/15 7.0 1.76 1.89
JCP 150529C00007500 C 05/29/15 7.5 1.31 1.47
JCP 150529C00008000 C 05/29/15 8.0 0.97 1.01
JCP 150529C00008500 C 05/29/15 8.5 0.67 0.76
JCP 150529C00009000 C 05/29/15 9.0 0.44 0.47
JCP 150529C00009500 C 05/29/15 9.5 0.26 0.32
JCP 150529C00010000 C 05/29/15 10.0 0.15 0.20
JCP 150529C00010500 C 05/29/15 10.5 0.07 0.13
JCP 150529C00011000 C 05/29/15 11.0 0.03 0.08
JCP 150529C00011500 C 05/29/15 11.5 0.01 0.06
JCP 150529C00012000 C 05/29/15 12.0 0.01 0.04
JCP 150529C00012500 C 05/29/15 12.5 0.00 0.03
JCP 150529C00013000 C 05/29/15 13.0 0.00 0.03
JCP 150529C00013500 C 05/29/15 13.5 0.00 0.03
JCP 150529C00014000 C 05/29/15 14.0 0.00 0.03
JCP 150529C00014500 C 05/29/15 14.5 0.00 0.02
JCP 150529C00015000 C 05/29/15 15.0 0.00 0.03
JCP 150529C00015500 C 05/29/15 15.5 0.00 0.02
JCP 150529C00016000 C 05/29/15 16.0 0.00 0.02
JCP 150529C00016500 C 05/29/15 16.5 0.00 0.02
JCP 150529C00017000 C 05/29/15 17.0 0.00 0.02
JCP 150529P00001000 P 05/29/15 1.0 0.00 0.02
JCP 150529P00002000 P 05/29/15 2.0 0.00 0.02
JCP 150529P00002500 P 05/29/15 2.5 0.00 0.02
JCP 150529P00003000 P 05/29/15 3.0 0.00 0.02
JCP 150529P00003500 P 05/29/15 3.5 0.00 0.02
JCP 150529P00004000 P 05/29/15 4.0 0.00 0.02
JCP 150529P00004500 P 05/29/15 4.5 0.00 0.03
JCP 150529P00005000 P 05/29/15 5.0 0.01 0.03
JCP 150529P00005500 P 05/29/15 5.5 0.02 0.05
JCP 150529P00006000 P 05/29/15 6.0 0.03 0.07
JCP 150529P00006500 P 05/29/15 6.5 0.04 0.11
JCP 150529P00007000 P 05/29/15 7.0 0.11 0.15
JCP 150529P00007500 P 05/29/15 7.5 0.18 0.22
JCP 150529P00008000 P 05/29/15 8.0 0.30 0.36
JCP 150529P00008500 P 05/29/15 8.5 0.47 0.55
JCP 150529P00009000 P 05/29/15 9.0 0.73 0.83
JCP 150529P00009500 P 05/29/15 9.5 1.05 1.16
JCP 150529P00010000 P 05/29/15 10.0 1.41 1.55
JCP 150529P00010500 P 05/29/15 10.5 1.82 1.98
JCP 150529P00011000 P 05/29/15 11.0 2.27 2.43
JCP 150529P00011500 P 05/29/15 11.5 2.74 2.91
JCP 150529P00012000 P 05/29/15 12.0 3.25 3.40
JCP 150529P00012500 P 05/29/15 12.5 3.75 3.90
JCP 150529P00013000 P 05/29/15 13.0 4.25 4.40
JCP 150529P00013500 P 05/29/15 13.5 4.75 4.90
JCP 150529P00014000 P 05/29/15 14.0 5.25 5.40
JCP 150529P00014500 P 05/29/15 14.5 5.75 5.90
JCP 150529P00015000 P 05/29/15 15.0 6.25 6.40
JCP 150529P00015500 P 05/29/15 15.5 6.75 6.90
JCP 150529P00016000 P 05/29/15 16.0 7.25 7.40
JCP 150529P00016500 P 05/29/15 16.5 7.75 7.90
JCP 150529P00017000 P 05/29/15 17.0 8.25 8.40
JCP 150821C00001000 C 08/21/15 1.0 7.65 7.75
JCP 150821C00002000 C 08/21/15 2.0 6.65 6.75
JCP 150821C00003000 C 08/21/15 3.0 5.65 5.75
JCP 150821C00004000 C 08/21/15 4.0 4.65 4.80
JCP 150821C00005000 C 08/21/15 5.0 3.70 3.85
JCP 150821C00006000 C 08/21/15 6.0 2.76 2.92
JCP 150821C00007000 C 08/21/15 7.0 1.92 2.10
JCP 150821C00008000 C 08/21/15 8.0 1.30 1.34
JCP 150821C00009000 C 08/21/15 9.0 0.79 0.83
JCP 150821C00010000 C 08/21/15 10.0 0.44 0.52
JCP 150821C00011000 C 08/21/15 11.0 0.24 0.31
JCP 150821C00012000 C 08/21/15 12.0 0.10 0.19
JCP 150821C00013000 C 08/21/15 13.0 0.05 0.11
JCP 150821C00014000 C 08/21/15 14.0 0.02 0.07
JCP 150821C00015000 C 08/21/15 15.0 0.01 0.05
JCP 150821P00001000 P 08/21/15 1.0 0.00 0.02
JCP 150821P00002000 P 08/21/15 2.0 0.00 0.02
JCP 150821P00003000 P 08/21/15 3.0 0.00 0.03
JCP 150821P00004000 P 08/21/15 4.0 0.02 0.06
JCP 150821P00005000 P 08/21/15 5.0 0.04 0.12
JCP 150821P00006000 P 08/21/15 6.0 0.15 0.19
JCP 150821P00007000 P 08/21/15 7.0 0.33 0.40
JCP 150821P00008000 P 08/21/15 8.0 0.66 0.70
JCP 150821P00009000 P 08/21/15 9.0 1.15 1.19
JCP 150821P00010000 P 08/21/15 10.0 1.76 1.92
JCP 150821P00011000 P 08/21/15 11.0 2.51 2.71
JCP 150821P00012000 P 08/21/15 12.0 3.40 3.55
JCP 150821P00013000 P 08/21/15 13.0 4.30 4.50
JCP 150821P00014000 P 08/21/15 14.0 5.30 5.45
JCP 150821P00015000 P 08/21/15 15.0 6.25 6.45
JCP 151120C00001000 C 11/20/15 1.0 7.65 7.75
JCP 151120C00002000 C 11/20/15 2.0 6.60 6.75
JCP 151120C00003000 C 11/20/15 3.0 5.65 5.80
JCP 151120C00004000 C 11/20/15 4.0 4.65 4.80
JCP 151120C00005000 C 11/20/15 5.0 3.75 3.90
JCP 151120C00006000 C 11/20/15 6.0 2.86 3.05
JCP 151120C00007000 C 11/20/15 7.0 2.09 2.28
JCP 151120C00008000 C 11/20/15 8.0 1.53 1.65
JCP 151120C00009000 C 11/20/15 9.0 1.03 1.14
JCP 151120C00010000 C 11/20/15 10.0 0.67 0.77
JCP 151120C00011000 C 11/20/15 11.0 0.42 0.50
JCP 151120C00012000 C 11/20/15 12.0 0.23 0.37
JCP 151120C00013000 C 11/20/15 13.0 0.13 0.26
JCP 151120C00014000 C 11/20/15 14.0 0.08 0.19
JCP 151120C00015000 C 11/20/15 15.0 0.04 0.14
JCP 151120P00001000 P 11/20/15 1.0 0.00 0.02
JCP 151120P00002000 P 11/20/15 2.0 0.00 0.03
JCP 151120P00003000 P 11/20/15 3.0 0.00 0.07
JCP 151120P00004000 P 11/20/15 4.0 0.04 0.13
JCP 151120P00005000 P 11/20/15 5.0 0.12 0.22
JCP 151120P00006000 P 11/20/15 6.0 0.28 0.39
JCP 151120P00007000 P 11/20/15 7.0 0.56 0.64
JCP 151120P00008000 P 11/20/15 8.0 0.92 1.03
JCP 151120P00009000 P 11/20/15 9.0 1.42 1.58
JCP 151120P00010000 P 11/20/15 10.0 2.05 2.23
JCP 151120P00011000 P 11/20/15 11.0 2.79 2.98
JCP 151120P00012000 P 11/20/15 12.0 3.60 3.80
JCP 151120P00013000 P 11/20/15 13.0 4.50 4.70
JCP 151120P00014000 P 11/20/15 14.0 5.40 5.60
JCP 151120P00015000 P 11/20/15 15.0 6.35 6.55
JCP 160115C00001000 C 01/15/16 1.0 7.65 7.80
JCP 160115C00002000 C 01/15/16 2.0 6.65 6.80
JCP 160115C00003000 C 01/15/16 3.0 5.65 5.80
JCP 160115C00004000 C 01/15/16 4.0 4.65 4.85
JCP 160115C00005000 C 01/15/16 5.0 3.75 3.95
JCP 160115C00006000 C 01/15/16 6.0 2.92 3.10
JCP 160115C00007000 C 01/15/16 7.0 2.18 2.37
JCP 160115C00008000 C 01/15/16 8.0 1.56 1.74
JCP 160115C00009000 C 01/15/16 9.0 1.08 1.27
JCP 160115C00010000 C 01/15/16 10.0 0.79 0.87
JCP 160115C00011000 C 01/15/16 11.0 0.48 0.60
JCP 160115C00012000 C 01/15/16 12.0 0.33 0.43
JCP 160115C00013000 C 01/15/16 13.0 0.17 0.34
JCP 160115C00014000 C 01/15/16 14.0 0.11 0.25
JCP 160115C00015000 C 01/15/16 15.0 0.10 0.15
JCP 160115C00017000 C 01/15/16 17.0 0.05 0.12
JCP 160115C00020000 C 01/15/16 20.0 0.01 0.05
JCP 160115P00001000 P 01/15/16 1.0 0.00 0.02
JCP 160115P00002000 P 01/15/16 2.0 0.00 0.04
JCP 160115P00003000 P 01/15/16 3.0 0.02 0.06
JCP 160115P00004000 P 01/15/16 4.0 0.07 0.13
JCP 160115P00005000 P 01/15/16 5.0 0.20 0.23
JCP 160115P00006000 P 01/15/16 6.0 0.35 0.49
JCP 160115P00007000 P 01/15/16 7.0 0.68 0.78
JCP 160115P00008000 P 01/15/16 8.0 1.03 1.14
JCP 160115P00009000 P 01/15/16 9.0 1.54 1.74
JCP 160115P00010000 P 01/15/16 10.0 2.18 2.38
JCP 160115P00011000 P 01/15/16 11.0 2.91 3.10
JCP 160115P00012000 P 01/15/16 12.0 3.70 3.90
JCP 160115P00013000 P 01/15/16 13.0 4.55 4.80
JCP 160115P00014000 P 01/15/16 14.0 5.45 5.70
JCP 160115P00015000 P 01/15/16 15.0 6.40 6.60
JCP 160115P00017000 P 01/15/16 17.0 8.30 8.55
JCP 160115P00020000 P 01/15/16 20.0 11.25 11.50
JCP 170120C00003000 C 01/20/17 3.0 5.65 5.90
JCP 170120C00004000 C 01/20/17 4.0 4.80 5.10
JCP 170120C00005000 C 01/20/17 5.0 4.05 4.30
JCP 170120C00007000 C 01/20/17 7.0 2.70 2.96
JCP 170120C00010000 C 01/20/17 10.0 1.41 1.67
JCP 170120C00012000 C 01/20/17 12.0 0.85 1.12
JCP 170120C00015000 C 01/20/17 15.0 0.52 0.60
JCP 170120C00017000 C 01/20/17 17.0 0.25 0.50
JCP 170120P00003000 P 01/20/17 3.0 0.18 0.24
JCP 170120P00004000 P 01/20/17 4.0 0.35 0.37
JCP 170120P00005000 P 01/20/17 5.0 0.55 0.61
JCP 170120P00007000 P 01/20/17 7.0 1.24 1.40
JCP 170120P00010000 P 01/20/17 10.0 2.91 3.10
JCP 170120P00012000 P 01/20/17 12.0 4.35 4.65
JCP 170120P00015000 P 01/20/17 15.0 6.80 7.15
JCP 170120P00017000 P 01/20/17 17.0 8.60 8.95

OPRA data is delayed 15 minutes.