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 (2017-01-27)Premium Content

J C Penney Company Inc (JCP)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 170303C00000500 C 03/03/17 0.5 4.35 7.00
JCP 170303C00001000 C 03/03/17 1.0 4.00 6.55
JCP 170303C00001500 C 03/03/17 1.5 3.80 6.05
JCP 170303C00002000 C 03/03/17 2.0 2.80 5.55
JCP 170303C00002500 C 03/03/17 2.5 2.24 5.00
JCP 170303C00003000 C 03/03/17 3.0 3.20 4.05
JCP 170303C00003500 C 03/03/17 3.5 1.55 3.85
JCP 170303C00004000 C 03/03/17 4.0 1.34 2.83
JCP 170303C00004500 C 03/03/17 4.5 0.51 2.16
JCP 170303C00005000 C 03/03/17 5.0 1.43 1.50
JCP 170303C00005500 C 03/03/17 5.5 0.94 1.00
JCP 170303C00006000 C 03/03/17 6.0 0.48 0.53
JCP 170303C00006500 C 03/03/17 6.5 0.15 0.17
JCP 170303C00007000 C 03/03/17 7.0 0.02 0.03
JCP 170303C00007500 C 03/03/17 7.5 0.00 0.01
JCP 170303C00008000 C 03/03/17 8.0 0.00 0.01
JCP 170303C00008500 C 03/03/17 8.5 0.00 0.01
JCP 170303C00009000 C 03/03/17 9.0 0.00 0.10
JCP 170303C00009500 C 03/03/17 9.5 0.00 0.50
JCP 170303C00010000 C 03/03/17 10.0 0.00 0.07
JCP 170303C00010500 C 03/03/17 10.5 0.00 0.50
JCP 170303C00011000 C 03/03/17 11.0 0.00 0.07
JCP 170303C00011500 C 03/03/17 11.5 0.00 0.50
JCP 170303C00012000 C 03/03/17 12.0 0.00 0.50
JCP 170303C00012500 C 03/03/17 12.5 0.00 0.48
JCP 170303C00013000 C 03/03/17 13.0 0.00 0.07
JCP 170303C00013500 C 03/03/17 13.5 0.00 0.25
JCP 170303P00000500 P 03/03/17 0.5 0.00 0.02
JCP 170303P00001000 P 03/03/17 1.0 0.00 0.02
JCP 170303P00001500 P 03/03/17 1.5 0.00 0.05
JCP 170303P00002000 P 03/03/17 2.0 0.00 0.05
JCP 170303P00002500 P 03/03/17 2.5 0.00 0.05
JCP 170303P00003000 P 03/03/17 3.0 0.00 0.50
JCP 170303P00003500 P 03/03/17 3.5 0.00 0.50
JCP 170303P00004000 P 03/03/17 4.0 0.00 0.07
JCP 170303P00004500 P 03/03/17 4.5 0.00 0.03
JCP 170303P00005000 P 03/03/17 5.0 0.00 0.01
JCP 170303P00005500 P 03/03/17 5.5 0.00 0.01
JCP 170303P00006000 P 03/03/17 6.0 0.03 0.04
JCP 170303P00006500 P 03/03/17 6.5 0.19 0.21
JCP 170303P00007000 P 03/03/17 7.0 0.54 0.59
JCP 170303P00007500 P 03/03/17 7.5 1.01 1.08
JCP 170303P00008000 P 03/03/17 8.0 1.50 1.57
JCP 170303P00008500 P 03/03/17 8.5 1.63 3.60
JCP 170303P00009000 P 03/03/17 9.0 2.50 2.57
JCP 170303P00009500 P 03/03/17 9.5 1.96 4.65
JCP 170303P00010000 P 03/03/17 10.0 2.46 5.15
JCP 170303P00010500 P 03/03/17 10.5 2.96 5.20
JCP 170303P00011000 P 03/03/17 11.0 3.45 6.45
JCP 170303P00011500 P 03/03/17 11.5 3.95 6.20
JCP 170303P00012000 P 03/03/17 12.0 4.45 7.45
JCP 170303P00012500 P 03/03/17 12.5 4.95 8.05
JCP 170303P00013000 P 03/03/17 13.0 5.80 8.15
JCP 170303P00013500 P 03/03/17 13.5 6.35 8.65
JCP 170310C00001000 C 03/10/17 1.0 3.80 7.25
JCP 170310C00002000 C 03/10/17 2.0 2.44 6.25
JCP 170310C00002500 C 03/10/17 2.5 2.81 5.70
JCP 170310C00003000 C 03/10/17 3.0 2.36 5.25
JCP 170310C00003500 C 03/10/17 3.5 1.94 4.25
JCP 170310C00004000 C 03/10/17 4.0 0.88 3.40
JCP 170310C00004500 C 03/10/17 4.5 1.14 2.70
JCP 170310C00005000 C 03/10/17 5.0 0.49 1.87
JCP 170310C00005500 C 03/10/17 5.5 0.95 1.02
JCP 170310C00006000 C 03/10/17 6.0 0.53 0.57
JCP 170310C00006500 C 03/10/17 6.5 0.22 0.27
JCP 170310C00007000 C 03/10/17 7.0 0.06 0.12
JCP 170310C00007500 C 03/10/17 7.5 0.01 0.09
JCP 170310C00008000 C 03/10/17 8.0 0.00 0.04
JCP 170310C00008500 C 03/10/17 8.5 0.00 0.08
JCP 170310C00009000 C 03/10/17 9.0 0.00 0.07
JCP 170310C00009500 C 03/10/17 9.5 0.00 0.08
JCP 170310C00010000 C 03/10/17 10.0 0.00 0.08
JCP 170310C00010500 C 03/10/17 10.5 0.00 0.25
JCP 170310C00011000 C 03/10/17 11.0 0.00 0.05
JCP 170310C00011500 C 03/10/17 11.5 0.00 0.25
JCP 170310C00012000 C 03/10/17 12.0 0.00 0.25
JCP 170310C00012500 C 03/10/17 12.5 0.00 0.25
JCP 170310C00013000 C 03/10/17 13.0 0.00 0.07
JCP 170310C00014000 C 03/10/17 14.0 0.00 0.25
JCP 170310P00001000 P 03/10/17 1.0 0.00 0.05
JCP 170310P00002000 P 03/10/17 2.0 0.00 0.05
JCP 170310P00002500 P 03/10/17 2.5 0.00 0.05
JCP 170310P00003000 P 03/10/17 3.0 0.00 0.25
JCP 170310P00003500 P 03/10/17 3.5 0.00 0.23
JCP 170310P00004000 P 03/10/17 4.0 0.00 0.07
JCP 170310P00004500 P 03/10/17 4.5 0.00 0.25
JCP 170310P00005000 P 03/10/17 5.0 0.00 0.06
JCP 170310P00005500 P 03/10/17 5.5 0.01 0.06
JCP 170310P00006000 P 03/10/17 6.0 0.08 0.11
JCP 170310P00006500 P 03/10/17 6.5 0.26 0.28
JCP 170310P00007000 P 03/10/17 7.0 0.59 0.63
JCP 170310P00007500 P 03/10/17 7.5 1.02 1.09
JCP 170310P00008000 P 03/10/17 8.0 1.35 1.57
JCP 170310P00008500 P 03/10/17 8.5 1.82 3.65
JCP 170310P00009000 P 03/10/17 9.0 2.03 3.55
JCP 170310P00009500 P 03/10/17 9.5 2.50 3.45
JCP 170310P00010000 P 03/10/17 10.0 2.96 5.15
JCP 170310P00010500 P 03/10/17 10.5 3.35 5.60
JCP 170310P00011000 P 03/10/17 11.0 4.05 6.15
JCP 170310P00011500 P 03/10/17 11.5 3.40 6.65
JCP 170310P00012000 P 03/10/17 12.0 3.90 7.20
JCP 170310P00012500 P 03/10/17 12.5 4.40 7.70
JCP 170310P00013000 P 03/10/17 13.0 4.90 8.20
JCP 170310P00014000 P 03/10/17 14.0 5.80 9.15
JCP 170317C00000500 C 03/17/17 0.5 4.35 7.05
JCP 170317C00001000 C 03/17/17 1.0 3.80 6.75
JCP 170317C00001500 C 03/17/17 1.5 3.35 6.05
JCP 170317C00002000 C 03/17/17 2.0 2.84 4.70
JCP 170317C00002500 C 03/17/17 2.5 2.37 4.20
JCP 170317C00003000 C 03/17/17 3.0 1.88 4.65
JCP 170317C00003500 C 03/17/17 3.5 1.36 3.50
JCP 170317C00004000 C 03/17/17 4.0 2.15 2.92
JCP 170317C00004500 C 03/17/17 4.5 1.03 2.37
JCP 170317C00005000 C 03/17/17 5.0 1.44 1.51
JCP 170317C00005500 C 03/17/17 5.5 0.97 1.04
JCP 170317C00006000 C 03/17/17 6.0 0.57 0.61
JCP 170317C00006500 C 03/17/17 6.5 0.29 0.30
JCP 170317C00007000 C 03/17/17 7.0 0.12 0.13
JCP 170317C00007500 C 03/17/17 7.5 0.04 0.06
JCP 170317C00008000 C 03/17/17 8.0 0.02 0.03
JCP 170317C00008500 C 03/17/17 8.5 0.00 0.03
JCP 170317C00009000 C 03/17/17 9.0 0.00 0.02
JCP 170317C00009500 C 03/17/17 9.5 0.00 0.03
JCP 170317C00010000 C 03/17/17 10.0 0.00 0.05
JCP 170317C00010500 C 03/17/17 10.5 0.00 0.13
JCP 170317C00011000 C 03/17/17 11.0 0.00 0.06
JCP 170317C00011500 C 03/17/17 11.5 0.00 0.16
JCP 170317C00012000 C 03/17/17 12.0 0.00 0.15
JCP 170317C00012500 C 03/17/17 12.5 0.00 0.17
JCP 170317C00013000 C 03/17/17 13.0 0.00 0.07
JCP 170317C00013500 C 03/17/17 13.5 0.00 0.18
JCP 170317P00000500 P 03/17/17 0.5 0.00 0.02
JCP 170317P00001000 P 03/17/17 1.0 0.00 0.02
JCP 170317P00001500 P 03/17/17 1.5 0.00 0.04
JCP 170317P00002000 P 03/17/17 2.0 0.00 0.05
JCP 170317P00002500 P 03/17/17 2.5 0.00 0.05
JCP 170317P00003000 P 03/17/17 3.0 0.00 0.05
JCP 170317P00003500 P 03/17/17 3.5 0.00 0.06
JCP 170317P00004000 P 03/17/17 4.0 0.00 0.02
JCP 170317P00004500 P 03/17/17 4.5 0.00 0.03
JCP 170317P00005000 P 03/17/17 5.0 0.01 0.03
JCP 170317P00005500 P 03/17/17 5.5 0.04 0.05
JCP 170317P00006000 P 03/17/17 6.0 0.13 0.14
JCP 170317P00006500 P 03/17/17 6.5 0.32 0.34
JCP 170317P00007000 P 03/17/17 7.0 0.64 0.66
JCP 170317P00007500 P 03/17/17 7.5 1.04 1.10
JCP 170317P00008000 P 03/17/17 8.0 1.52 1.59
JCP 170317P00008500 P 03/17/17 8.5 1.69 2.33
JCP 170317P00009000 P 03/17/17 9.0 2.50 2.57
JCP 170317P00009500 P 03/17/17 9.5 2.51 3.40
JCP 170317P00010000 P 03/17/17 10.0 3.30 5.00
JCP 170317P00010500 P 03/17/17 10.5 3.30 5.35
JCP 170317P00011000 P 03/17/17 11.0 3.80 5.20
JCP 170317P00011500 P 03/17/17 11.5 4.85 5.40
JCP 170317P00012000 P 03/17/17 12.0 5.05 6.20
JCP 170317P00012500 P 03/17/17 12.5 5.30 7.20
JCP 170317P00013000 P 03/17/17 13.0 6.30 6.95
JCP 170317P00013500 P 03/17/17 13.5 6.60 7.35
JCP 170324C00001500 C 03/24/17 1.5 4.90 5.05
JCP 170324C00002000 C 03/24/17 2.0 4.40 4.55
JCP 170324C00002500 C 03/24/17 2.5 3.90 4.05
JCP 170324C00003000 C 03/24/17 3.0 3.40 3.55
JCP 170324C00003500 C 03/24/17 3.5 2.93 3.05
JCP 170324C00004000 C 03/24/17 4.0 2.41 2.57
JCP 170324C00004500 C 03/24/17 4.5 1.94 2.09
JCP 170324C00005000 C 03/24/17 5.0 1.44 1.60
JCP 170324C00005500 C 03/24/17 5.5 1.00 1.13
JCP 170324C00006000 C 03/24/17 6.0 0.61 0.66
JCP 170324C00006500 C 03/24/17 6.5 0.32 0.36
JCP 170324C00007000 C 03/24/17 7.0 0.14 0.18
JCP 170324C00007500 C 03/24/17 7.5 0.05 0.09
JCP 170324C00008000 C 03/24/17 8.0 0.01 0.05
JCP 170324C00008500 C 03/24/17 8.5 0.00 0.03
JCP 170324C00009000 C 03/24/17 9.0 0.00 0.02
JCP 170324C00009500 C 03/24/17 9.5 0.00 0.03
JCP 170324C00010000 C 03/24/17 10.0 0.00 0.02
JCP 170324C00010500 C 03/24/17 10.5 0.00 0.03
JCP 170324C00011000 C 03/24/17 11.0 0.00 0.03
JCP 170324C00011500 C 03/24/17 11.5 0.00 0.03
JCP 170324C00012000 C 03/24/17 12.0 0.00 0.03
JCP 170324C00012500 C 03/24/17 12.5 0.00 0.02
JCP 170324C00014000 C 03/24/17 14.0 0.00 0.02
JCP 170324P00001500 P 03/24/17 1.5 0.00 0.02
JCP 170324P00002000 P 03/24/17 2.0 0.00 0.02
JCP 170324P00002500 P 03/24/17 2.5 0.00 0.03
JCP 170324P00003000 P 03/24/17 3.0 0.00 0.02
JCP 170324P00003500 P 03/24/17 3.5 0.00 0.03
JCP 170324P00004000 P 03/24/17 4.0 0.00 0.03
JCP 170324P00004500 P 03/24/17 4.5 0.00 0.03
JCP 170324P00005000 P 03/24/17 5.0 0.01 0.05
JCP 170324P00005500 P 03/24/17 5.5 0.04 0.09
JCP 170324P00006000 P 03/24/17 6.0 0.16 0.19
JCP 170324P00006500 P 03/24/17 6.5 0.35 0.39
JCP 170324P00007000 P 03/24/17 7.0 0.67 0.71
JCP 170324P00007500 P 03/24/17 7.5 1.00 1.14
JCP 170324P00008000 P 03/24/17 8.0 1.46 1.61
JCP 170324P00008500 P 03/24/17 8.5 1.96 2.08
JCP 170324P00009000 P 03/24/17 9.0 2.44 2.57
JCP 170324P00009500 P 03/24/17 9.5 2.95 3.10
JCP 170324P00010000 P 03/24/17 10.0 3.45 3.60
JCP 170324P00010500 P 03/24/17 10.5 3.95 4.10
JCP 170324P00011000 P 03/24/17 11.0 4.45 4.60
JCP 170324P00011500 P 03/24/17 11.5 4.95 5.10
JCP 170324P00012000 P 03/24/17 12.0 5.45 5.60
JCP 170324P00012500 P 03/24/17 12.5 5.95 6.10
JCP 170324P00014000 P 03/24/17 14.0 7.45 7.60
JCP 170331C00002000 C 03/31/17 2.0 4.40 4.55
JCP 170331C00002500 C 03/31/17 2.5 3.90 4.05
JCP 170331C00003000 C 03/31/17 3.0 3.40 3.55
JCP 170331C00003500 C 03/31/17 3.5 2.93 3.05
JCP 170331C00004000 C 03/31/17 4.0 2.43 2.57
JCP 170331C00004500 C 03/31/17 4.5 1.94 2.08
JCP 170331C00005000 C 03/31/17 5.0 1.47 1.61
JCP 170331C00005500 C 03/31/17 5.5 1.03 1.08
JCP 170331C00006000 C 03/31/17 6.0 0.65 0.69
JCP 170331C00006500 C 03/31/17 6.5 0.36 0.40
JCP 170331C00007000 C 03/31/17 7.0 0.18 0.21
JCP 170331C00007500 C 03/31/17 7.5 0.08 0.12
JCP 170331C00008000 C 03/31/17 8.0 0.02 0.07
JCP 170331C00008500 C 03/31/17 8.5 0.00 0.04
JCP 170331C00009000 C 03/31/17 9.0 0.00 0.03
JCP 170331C00009500 C 03/31/17 9.5 0.00 0.02
JCP 170331C00010000 C 03/31/17 10.0 0.00 0.03
JCP 170331C00010500 C 03/31/17 10.5 0.00 0.02
JCP 170331C00011000 C 03/31/17 11.0 0.00 0.02
JCP 170331C00011500 C 03/31/17 11.5 0.00 0.02
JCP 170331C00012000 C 03/31/17 12.0 0.00 0.02
JCP 170331C00012500 C 03/31/17 12.5 0.00 0.02
JCP 170331P00002000 P 03/31/17 2.0 0.00 0.01
JCP 170331P00002500 P 03/31/17 2.5 0.00 0.02
JCP 170331P00003000 P 03/31/17 3.0 0.00 0.02
JCP 170331P00003500 P 03/31/17 3.5 0.00 0.03
JCP 170331P00004000 P 03/31/17 4.0 0.00 0.03
JCP 170331P00004500 P 03/31/17 4.5 0.00 0.04
JCP 170331P00005000 P 03/31/17 5.0 0.02 0.06
JCP 170331P00005500 P 03/31/17 5.5 0.06 0.10
JCP 170331P00006000 P 03/31/17 6.0 0.17 0.22
JCP 170331P00006500 P 03/31/17 6.5 0.40 0.44
JCP 170331P00007000 P 03/31/17 7.0 0.71 0.75
JCP 170331P00007500 P 03/31/17 7.5 1.06 1.15
JCP 170331P00008000 P 03/31/17 8.0 1.54 1.61
JCP 170331P00008500 P 03/31/17 8.5 1.96 2.09
JCP 170331P00009000 P 03/31/17 9.0 2.46 2.59
JCP 170331P00009500 P 03/31/17 9.5 2.95 3.10
JCP 170331P00010000 P 03/31/17 10.0 3.45 3.60
JCP 170331P00010500 P 03/31/17 10.5 3.95 4.10
JCP 170331P00011000 P 03/31/17 11.0 4.45 4.60
JCP 170331P00011500 P 03/31/17 11.5 4.95 5.10
JCP 170331P00012000 P 03/31/17 12.0 5.45 5.60
JCP 170331P00012500 P 03/31/17 12.5 5.95 6.10
JCP 170407C00001000 C 04/07/17 1.0 5.40 5.55
JCP 170407C00002000 C 04/07/17 2.0 4.40 4.55
JCP 170407C00002500 C 04/07/17 2.5 3.90 4.05
JCP 170407C00003000 C 04/07/17 3.0 3.40 3.55
JCP 170407C00003500 C 04/07/17 3.5 2.93 3.05
JCP 170407C00004000 C 04/07/17 4.0 2.42 2.57
JCP 170407C00004500 C 04/07/17 4.5 1.94 2.09
JCP 170407C00005000 C 04/07/17 5.0 1.47 1.62
JCP 170407C00005500 C 04/07/17 5.5 1.05 1.13
JCP 170407C00006000 C 04/07/17 6.0 0.68 0.72
JCP 170407C00006500 C 04/07/17 6.5 0.40 0.44
JCP 170407C00007000 C 04/07/17 7.0 0.21 0.26
JCP 170407C00007500 C 04/07/17 7.5 0.10 0.15
JCP 170407C00008000 C 04/07/17 8.0 0.03 0.09
JCP 170407C00008500 C 04/07/17 8.5 0.01 0.05
JCP 170407C00009000 C 04/07/17 9.0 0.00 0.03
JCP 170407C00009500 C 04/07/17 9.5 0.00 0.03
JCP 170407C00010000 C 04/07/17 10.0 0.00 0.03
JCP 170407C00010500 C 04/07/17 10.5 0.00 0.02
JCP 170407C00011000 C 04/07/17 11.0 0.00 0.03
JCP 170407C00011500 C 04/07/17 11.5 0.00 0.02
JCP 170407C00012000 C 04/07/17 12.0 0.00 0.02
JCP 170407C00012500 C 04/07/17 12.5 0.00 0.02
JCP 170407C00013000 C 04/07/17 13.0 0.00 0.02
JCP 170407C00014000 C 04/07/17 14.0 0.00 0.01
JCP 170407P00001000 P 04/07/17 1.0 0.00 0.02
JCP 170407P00002000 P 04/07/17 2.0 0.00 0.02
JCP 170407P00002500 P 04/07/17 2.5 0.00 0.02
JCP 170407P00003000 P 04/07/17 3.0 0.00 0.02
JCP 170407P00003500 P 04/07/17 3.5 0.00 0.03
JCP 170407P00004000 P 04/07/17 4.0 0.00 0.03
JCP 170407P00004500 P 04/07/17 4.5 0.00 0.05
JCP 170407P00005000 P 04/07/17 5.0 0.03 0.08
JCP 170407P00005500 P 04/07/17 5.5 0.08 0.13
JCP 170407P00006000 P 04/07/17 6.0 0.22 0.25
JCP 170407P00006500 P 04/07/17 6.5 0.43 0.47
JCP 170407P00007000 P 04/07/17 7.0 0.74 0.78
JCP 170407P00007500 P 04/07/17 7.5 1.12 1.18
JCP 170407P00008000 P 04/07/17 8.0 1.49 1.63
JCP 170407P00008500 P 04/07/17 8.5 1.96 2.10
JCP 170407P00009000 P 04/07/17 9.0 2.51 2.58
JCP 170407P00009500 P 04/07/17 9.5 2.96 3.10
JCP 170407P00010000 P 04/07/17 10.0 3.45 3.60
JCP 170407P00010500 P 04/07/17 10.5 3.95 4.10
JCP 170407P00011000 P 04/07/17 11.0 4.45 4.60
JCP 170407P00011500 P 04/07/17 11.5 4.95 5.10
JCP 170407P00012000 P 04/07/17 12.0 5.45 5.60
JCP 170407P00012500 P 04/07/17 12.5 5.95 6.10
JCP 170407P00013000 P 04/07/17 13.0 6.45 6.60
JCP 170407P00014000 P 04/07/17 14.0 7.45 7.60
JCP 170421C00001000 C 04/21/17 1.0 4.60 6.50
JCP 170421C00002000 C 04/21/17 2.0 4.10 4.70
JCP 170421C00003000 C 04/21/17 3.0 3.05 3.70
JCP 170421C00004000 C 04/21/17 4.0 2.43 2.51
JCP 170421C00005000 C 04/21/17 5.0 1.50 1.57
JCP 170421C00006000 C 04/21/17 6.0 0.73 0.78
JCP 170421C00007000 C 04/21/17 7.0 0.27 0.29
JCP 170421C00008000 C 04/21/17 8.0 0.08 0.10
JCP 170421C00009000 C 04/21/17 9.0 0.03 0.05
JCP 170421C00010000 C 04/21/17 10.0 0.01 0.03
JCP 170421C00011000 C 04/21/17 11.0 0.00 0.03
JCP 170421C00012000 C 04/21/17 12.0 0.00 0.05
JCP 170421C00013000 C 04/21/17 13.0 0.00 0.05
JCP 170421C00014000 C 04/21/17 14.0 0.00 0.10
JCP 170421P00001000 P 04/21/17 1.0 0.00 0.02
JCP 170421P00002000 P 04/21/17 2.0 0.00 0.05
JCP 170421P00003000 P 04/21/17 3.0 0.00 0.05
JCP 170421P00004000 P 04/21/17 4.0 0.01 0.03
JCP 170421P00005000 P 04/21/17 5.0 0.07 0.09
JCP 170421P00006000 P 04/21/17 6.0 0.28 0.30
JCP 170421P00007000 P 04/21/17 7.0 0.80 0.83
JCP 170421P00008000 P 04/21/17 8.0 1.59 1.65
JCP 170421P00009000 P 04/21/17 9.0 2.52 2.60
JCP 170421P00010000 P 04/21/17 10.0 3.30 3.85
JCP 170421P00011000 P 04/21/17 11.0 4.15 4.85
JCP 170421P00012000 P 04/21/17 12.0 5.35 5.80
JCP 170421P00013000 P 04/21/17 13.0 6.30 6.90
JCP 170421P00014000 P 04/21/17 14.0 6.05 8.95
JCP 170519C00001000 C 05/19/17 1.0 3.95 5.70
JCP 170519C00002000 C 05/19/17 2.0 4.15 4.90
JCP 170519C00003000 C 05/19/17 3.0 3.10 3.95
JCP 170519C00004000 C 05/19/17 4.0 2.49 2.54
JCP 170519C00005000 C 05/19/17 5.0 1.61 1.66
JCP 170519C00006000 C 05/19/17 6.0 0.90 0.94
JCP 170519C00007000 C 05/19/17 7.0 0.45 0.46
JCP 170519C00008000 C 05/19/17 8.0 0.18 0.21
JCP 170519C00009000 C 05/19/17 9.0 0.06 0.09
JCP 170519C00010000 C 05/19/17 10.0 0.03 0.04
JCP 170519C00011000 C 05/19/17 11.0 0.01 0.03
JCP 170519C00012000 C 05/19/17 12.0 0.01 0.03
JCP 170519C00013000 C 05/19/17 13.0 0.00 0.02
JCP 170519C00014000 C 05/19/17 14.0 0.00 0.06
JCP 170519C00015000 C 05/19/17 15.0 0.00 0.07
JCP 170519C00016000 C 05/19/17 16.0 0.00 0.07
JCP 170519C00017000 C 05/19/17 17.0 0.00 0.07
JCP 170519C00018000 C 05/19/17 18.0 0.00 0.07
JCP 170519C00019000 C 05/19/17 19.0 0.00 0.07
JCP 170519P00001000 P 05/19/17 1.0 0.00 0.01
JCP 170519P00002000 P 05/19/17 2.0 0.00 0.06
JCP 170519P00003000 P 05/19/17 3.0 0.01 0.03
JCP 170519P00004000 P 05/19/17 4.0 0.05 0.07
JCP 170519P00005000 P 05/19/17 5.0 0.17 0.19
JCP 170519P00006000 P 05/19/17 6.0 0.44 0.45
JCP 170519P00007000 P 05/19/17 7.0 0.96 0.99
JCP 170519P00008000 P 05/19/17 8.0 1.69 1.75
JCP 170519P00009000 P 05/19/17 9.0 2.57 2.64
JCP 170519P00010000 P 05/19/17 10.0 3.35 3.85
JCP 170519P00011000 P 05/19/17 11.0 4.20 4.95
JCP 170519P00012000 P 05/19/17 12.0 5.45 5.75
JCP 170519P00013000 P 05/19/17 13.0 6.20 7.00
JCP 170519P00014000 P 05/19/17 14.0 6.90 8.90
JCP 170519P00015000 P 05/19/17 15.0 7.05 10.05
JCP 170519P00016000 P 05/19/17 16.0 7.90 10.35
JCP 170519P00017000 P 05/19/17 17.0 9.45 11.40
JCP 170519P00018000 P 05/19/17 18.0 10.50 12.85
JCP 170519P00019000 P 05/19/17 19.0 11.50 13.35
JCP 170818C00001000 C 08/18/17 1.0 4.95 5.85
JCP 170818C00002000 C 08/18/17 2.0 2.98 4.90
JCP 170818C00003000 C 08/18/17 3.0 3.30 3.85
JCP 170818C00004000 C 08/18/17 4.0 1.70 3.05
JCP 170818C00005000 C 08/18/17 5.0 1.83 1.89
JCP 170818C00006000 C 08/18/17 6.0 1.24 1.25
JCP 170818C00007000 C 08/18/17 7.0 0.75 0.79
JCP 170818C00008000 C 08/18/17 8.0 0.44 0.47
JCP 170818C00009000 C 08/18/17 9.0 0.24 0.28
JCP 170818C00010000 C 08/18/17 10.0 0.13 0.16
JCP 170818C00011000 C 08/18/17 11.0 0.07 0.10
JCP 170818C00012000 C 08/18/17 12.0 0.04 0.06
JCP 170818C00013000 C 08/18/17 13.0 0.02 0.04
JCP 170818C00014000 C 08/18/17 14.0 0.01 0.03
JCP 170818C00015000 C 08/18/17 15.0 0.00 0.03
JCP 170818C00016000 C 08/18/17 16.0 0.00 0.09
JCP 170818C00017000 C 08/18/17 17.0 0.00 0.11
JCP 170818C00018000 C 08/18/17 18.0 0.00 0.09
JCP 170818P00001000 P 08/18/17 1.0 0.00 0.03
JCP 170818P00002000 P 08/18/17 2.0 0.01 0.03
JCP 170818P00003000 P 08/18/17 3.0 0.06 0.09
JCP 170818P00004000 P 08/18/17 4.0 0.18 0.23
JCP 170818P00005000 P 08/18/17 5.0 0.38 0.42
JCP 170818P00006000 P 08/18/17 6.0 0.72 0.80
JCP 170818P00007000 P 08/18/17 7.0 1.25 1.32
JCP 170818P00008000 P 08/18/17 8.0 1.93 2.03
JCP 170818P00009000 P 08/18/17 9.0 2.55 3.00
JCP 170818P00010000 P 08/18/17 10.0 3.35 3.95
JCP 170818P00011000 P 08/18/17 11.0 4.35 4.90
JCP 170818P00012000 P 08/18/17 12.0 5.30 6.00
JCP 170818P00013000 P 08/18/17 13.0 6.30 6.85
JCP 170818P00014000 P 08/18/17 14.0 6.10 9.10
JCP 170818P00015000 P 08/18/17 15.0 7.05 10.15
JCP 170818P00016000 P 08/18/17 16.0 7.75 11.15
JCP 170818P00017000 P 08/18/17 17.0 10.10 12.15
JCP 170818P00018000 P 08/18/17 18.0 9.65 12.95
JCP 180119C00003000 C 01/19/18 3.0 3.45 3.90
JCP 180119C00004000 C 01/19/18 4.0 2.85 3.00
JCP 180119C00005000 C 01/19/18 5.0 2.15 2.26
JCP 180119C00007000 C 01/19/18 7.0 1.15 1.22
JCP 180119C00010000 C 01/19/18 10.0 0.39 0.41
JCP 180119C00012000 C 01/19/18 12.0 0.18 0.22
JCP 180119C00015000 C 01/19/18 15.0 0.06 0.11
JCP 180119C00017000 C 01/19/18 17.0 0.03 0.11
JCP 180119C00020000 C 01/19/18 20.0 0.00 0.09
JCP 180119C00022000 C 01/19/18 22.0 0.00 0.12
JCP 180119P00003000 P 01/19/18 3.0 0.20 0.25
JCP 180119P00004000 P 01/19/18 4.0 0.40 0.45
JCP 180119P00005000 P 01/19/18 5.0 0.72 0.73
JCP 180119P00007000 P 01/19/18 7.0 1.65 1.71
JCP 180119P00010000 P 01/19/18 10.0 3.85 3.95
JCP 180119P00012000 P 01/19/18 12.0 5.45 6.00
JCP 180119P00015000 P 01/19/18 15.0 8.30 8.90
JCP 180119P00017000 P 01/19/18 17.0 10.30 10.75
JCP 180119P00020000 P 01/19/18 20.0 13.25 13.80
JCP 180119P00022000 P 01/19/18 22.0 15.30 15.75
JCP 190118C00003000 C 01/18/19 3.0 3.55 4.35
JCP 190118C00004000 C 01/18/19 4.0 2.90 3.70
JCP 190118C00005000 C 01/18/19 5.0 2.61 2.85
JCP 190118C00007000 C 01/18/19 7.0 1.75 1.87
JCP 190118C00010000 C 01/18/19 10.0 0.85 0.98
JCP 190118C00012000 C 01/18/19 12.0 0.50 0.64
JCP 190118C00015000 C 01/18/19 15.0 0.24 0.36
JCP 190118C00017000 C 01/18/19 17.0 0.15 0.42
JCP 190118C00020000 C 01/18/19 20.0 0.00 0.29
JCP 190118P00003000 P 01/18/19 3.0 0.47 0.49
JCP 190118P00004000 P 01/18/19 4.0 0.77 0.89
JCP 190118P00005000 P 01/18/19 5.0 1.17 1.29
JCP 190118P00007000 P 01/18/19 7.0 2.20 2.25
JCP 190118P00010000 P 01/18/19 10.0 4.10 4.65
JCP 190118P00012000 P 01/18/19 12.0 5.60 6.10
JCP 190118P00015000 P 01/18/19 15.0 8.30 8.80
JCP 190118P00017000 P 01/18/19 17.0 10.25 11.00
JCP 190118P00020000 P 01/18/19 20.0 13.15 14.00

OPRA data is delayed 15 minutes.