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 (2014-08-01)Premium Content

J C Penney Company Inc (JCP)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 141018C00001000 C 10/18/14 1.0 6.10 6.40
JCP 141018C00001500 C 10/18/14 1.5 5.60 5.90
JCP 141018C00002000 C 10/18/14 2.0 5.10 5.30
JCP 141018C00002500 C 10/18/14 2.5 4.60 4.90
JCP 141018C00003000 C 10/18/14 3.0 4.10 4.30
JCP 141018C00003500 C 10/18/14 3.5 3.60 3.90
JCP 141018C00004000 C 10/18/14 4.0 3.10 3.30
JCP 141018C00004500 C 10/18/14 4.5 2.63 2.80
JCP 141018C00005000 C 10/18/14 5.0 2.14 2.29
JCP 141018C00005500 C 10/18/14 5.5 1.64 1.78
JCP 141018C00006000 C 10/18/14 6.0 1.13 1.28
JCP 141018C00006500 C 10/18/14 6.5 0.66 0.79
JCP 141018C00007000 C 10/18/14 7.0 0.22 0.27
JCP 141018C00007500 C 10/18/14 7.5 0.00 0.01
JCP 141018C00008000 C 10/18/14 8.0 0.00 0.01
JCP 141018C00008500 C 10/18/14 8.5 0.00 0.01
JCP 141018C00009000 C 10/18/14 9.0 0.00 0.01
JCP 141018C00009500 C 10/18/14 9.5 0.00 0.07
JCP 141018C00010000 C 10/18/14 10.0 0.00 0.01
JCP 141018C00010500 C 10/18/14 10.5 0.00 0.01
JCP 141018C00011000 C 10/18/14 11.0 0.00 0.01
JCP 141018C00011500 C 10/18/14 11.5 0.00 0.01
JCP 141018C00012000 C 10/18/14 12.0 0.00 0.01
JCP 141018C00012500 C 10/18/14 12.5 0.00 0.07
JCP 141018C00013000 C 10/18/14 13.0 0.00 0.02
JCP 141018C00013500 C 10/18/14 13.5 0.00 0.07
JCP 141018C00014000 C 10/18/14 14.0 0.00 0.07
JCP 141018C00014500 C 10/18/14 14.5 0.00 0.07
JCP 141018C00015000 C 10/18/14 15.0 0.00 0.06
JCP 141018C00015500 C 10/18/14 15.5 0.00 0.07
JCP 141018C00016000 C 10/18/14 16.0 0.00 0.07
JCP 141018C00016500 C 10/18/14 16.5 0.00 0.07
JCP 141018C00017000 C 10/18/14 17.0 0.00 0.07
JCP 141018C00017500 C 10/18/14 17.5 0.00 0.07
JCP 141018C00018000 C 10/18/14 18.0 0.00 0.07
JCP 141018C00018500 C 10/18/14 18.5 0.00 0.07
JCP 141018C00019000 C 10/18/14 19.0 0.00 0.07
JCP 141018C00019500 C 10/18/14 19.5 0.00 0.07
JCP 141018C00020000 C 10/18/14 20.0 0.00 0.07
JCP 141018C00020500 C 10/18/14 20.5 0.00 0.07
JCP 141018C00021000 C 10/18/14 21.0 0.00 0.07
JCP 141018P00001000 P 10/18/14 1.0 0.00 0.07
JCP 141018P00001500 P 10/18/14 1.5 0.00 0.07
JCP 141018P00002000 P 10/18/14 2.0 0.00 0.01
JCP 141018P00002500 P 10/18/14 2.5 0.00 0.07
JCP 141018P00003000 P 10/18/14 3.0 0.00 0.07
JCP 141018P00003500 P 10/18/14 3.5 0.00 0.07
JCP 141018P00004000 P 10/18/14 4.0 0.00 0.07
JCP 141018P00004500 P 10/18/14 4.5 0.00 0.07
JCP 141018P00005000 P 10/18/14 5.0 0.00 0.07
JCP 141018P00005500 P 10/18/14 5.5 0.00 0.07
JCP 141018P00006000 P 10/18/14 6.0 0.00 0.01
JCP 141018P00006500 P 10/18/14 6.5 0.00 0.07
JCP 141018P00007000 P 10/18/14 7.0 0.00 0.01
JCP 141018P00007500 P 10/18/14 7.5 0.21 0.35
JCP 141018P00008000 P 10/18/14 8.0 0.73 0.76
JCP 141018P00008500 P 10/18/14 8.5 1.21 1.37
JCP 141018P00009000 P 10/18/14 9.0 1.71 1.80
JCP 141018P00009500 P 10/18/14 9.5 2.23 2.28
JCP 141018P00010000 P 10/18/14 10.0 2.70 2.76
JCP 141018P00010500 P 10/18/14 10.5 3.20 3.40
JCP 141018P00011000 P 10/18/14 11.0 3.70 3.85
JCP 141018P00011500 P 10/18/14 11.5 4.20 4.40
JCP 141018P00012000 P 10/18/14 12.0 4.70 4.80
JCP 141018P00012500 P 10/18/14 12.5 5.20 5.40
JCP 141018P00013000 P 10/18/14 13.0 5.65 5.90
JCP 141018P00013500 P 10/18/14 13.5 6.15 6.40
JCP 141018P00014000 P 10/18/14 14.0 6.65 6.90
JCP 141018P00014500 P 10/18/14 14.5 7.15 7.40
JCP 141018P00015000 P 10/18/14 15.0 7.65 7.90
JCP 141018P00015500 P 10/18/14 15.5 8.15 8.40
JCP 141018P00016000 P 10/18/14 16.0 8.65 8.80
JCP 141018P00016500 P 10/18/14 16.5 9.15 9.40
JCP 141018P00017000 P 10/18/14 17.0 9.65 9.90
JCP 141018P00017500 P 10/18/14 17.5 10.15 10.35
JCP 141018P00018000 P 10/18/14 18.0 10.65 10.90
JCP 141018P00018500 P 10/18/14 18.5 11.15 11.40
JCP 141018P00019000 P 10/18/14 19.0 11.65 11.90
JCP 141018P00019500 P 10/18/14 19.5 12.15 12.30
JCP 141018P00020000 P 10/18/14 20.0 12.65 12.90
JCP 141018P00020500 P 10/18/14 20.5 13.15 13.35
JCP 141018P00021000 P 10/18/14 21.0 13.65 13.90
JCP 141024C00000500 C 10/24/14 0.5 6.60 6.90
JCP 141024C00001000 C 10/24/14 1.0 6.10 6.40
JCP 141024C00001500 C 10/24/14 1.5 5.60 5.90
JCP 141024C00002000 C 10/24/14 2.0 5.10 5.40
JCP 141024C00002500 C 10/24/14 2.5 4.60 4.90
JCP 141024C00003000 C 10/24/14 3.0 4.10 4.40
JCP 141024C00003500 C 10/24/14 3.5 3.60 4.00
JCP 141024C00004000 C 10/24/14 4.0 3.10 3.50
JCP 141024C00004500 C 10/24/14 4.5 2.64 2.80
JCP 141024C00005000 C 10/24/14 5.0 2.14 2.30
JCP 141024C00005500 C 10/24/14 5.5 1.65 1.89
JCP 141024C00006000 C 10/24/14 6.0 1.17 1.50
JCP 141024C00006500 C 10/24/14 6.5 0.78 0.86
JCP 141024C00007000 C 10/24/14 7.0 0.41 0.46
JCP 141024C00007500 C 10/24/14 7.5 0.16 0.19
JCP 141024C00008000 C 10/24/14 8.0 0.05 0.06
JCP 141024C00008500 C 10/24/14 8.5 0.00 0.10
JCP 141024C00009000 C 10/24/14 9.0 0.00 0.04
JCP 141024C00009500 C 10/24/14 9.5 0.00 0.09
JCP 141024C00010000 C 10/24/14 10.0 0.00 0.05
JCP 141024C00010500 C 10/24/14 10.5 0.00 0.09
JCP 141024C00011000 C 10/24/14 11.0 0.00 0.09
JCP 141024C00011500 C 10/24/14 11.5 0.00 0.09
JCP 141024C00012000 C 10/24/14 12.0 0.00 0.09
JCP 141024C00012500 C 10/24/14 12.5 0.00 0.09
JCP 141024C00013000 C 10/24/14 13.0 0.00 0.09
JCP 141024C00013500 C 10/24/14 13.5 0.00 0.09
JCP 141024C00014000 C 10/24/14 14.0 0.00 0.09
JCP 141024C00014500 C 10/24/14 14.5 0.00 0.09
JCP 141024C00015000 C 10/24/14 15.0 0.00 0.07
JCP 141024C00015500 C 10/24/14 15.5 0.00 0.09
JCP 141024C00016000 C 10/24/14 16.0 0.00 0.09
JCP 141024C00016500 C 10/24/14 16.5 0.00 0.09
JCP 141024C00017000 C 10/24/14 17.0 0.00 0.09
JCP 141024C00017500 C 10/24/14 17.5 0.00 0.09
JCP 141024C00018000 C 10/24/14 18.0 0.00 0.09
JCP 141024C00018500 C 10/24/14 18.5 0.00 0.09
JCP 141024C00019000 C 10/24/14 19.0 0.00 0.09
JCP 141024C00019500 C 10/24/14 19.5 0.00 0.09
JCP 141024C00020000 C 10/24/14 20.0 0.00 0.09
JCP 141024C00020500 C 10/24/14 20.5 0.00 0.10
JCP 141024C00021000 C 10/24/14 21.0 0.00 0.10
JCP 141024P00000500 P 10/24/14 0.5 0.00 0.09
JCP 141024P00001000 P 10/24/14 1.0 0.00 0.09
JCP 141024P00001500 P 10/24/14 1.5 0.00 0.09
JCP 141024P00002000 P 10/24/14 2.0 0.00 0.09
JCP 141024P00002500 P 10/24/14 2.5 0.00 0.09
JCP 141024P00003000 P 10/24/14 3.0 0.00 0.09
JCP 141024P00003500 P 10/24/14 3.5 0.00 0.09
JCP 141024P00004000 P 10/24/14 4.0 0.00 0.09
JCP 141024P00004500 P 10/24/14 4.5 0.00 0.09
JCP 141024P00005000 P 10/24/14 5.0 0.00 0.02
JCP 141024P00005500 P 10/24/14 5.5 0.00 0.03
JCP 141024P00006000 P 10/24/14 6.0 0.02 0.05
JCP 141024P00006500 P 10/24/14 6.5 0.06 0.09
JCP 141024P00007000 P 10/24/14 7.0 0.17 0.21
JCP 141024P00007500 P 10/24/14 7.5 0.40 0.46
JCP 141024P00008000 P 10/24/14 8.0 0.77 0.85
JCP 141024P00008500 P 10/24/14 8.5 1.23 1.39
JCP 141024P00009000 P 10/24/14 9.0 1.71 1.87
JCP 141024P00009500 P 10/24/14 9.5 2.21 2.37
JCP 141024P00010000 P 10/24/14 10.0 2.70 2.88
JCP 141024P00010500 P 10/24/14 10.5 3.00 3.40
JCP 141024P00011000 P 10/24/14 11.0 3.60 3.90
JCP 141024P00011500 P 10/24/14 11.5 4.10 4.40
JCP 141024P00012000 P 10/24/14 12.0 4.60 4.90
JCP 141024P00012500 P 10/24/14 12.5 5.10 5.40
JCP 141024P00013000 P 10/24/14 13.0 5.50 5.95
JCP 141024P00013500 P 10/24/14 13.5 6.00 6.45
JCP 141024P00014000 P 10/24/14 14.0 6.60 6.90
JCP 141024P00014500 P 10/24/14 14.5 7.00 7.45
JCP 141024P00015000 P 10/24/14 15.0 7.55 7.90
JCP 141024P00015500 P 10/24/14 15.5 8.05 8.40
JCP 141024P00016000 P 10/24/14 16.0 8.55 8.90
JCP 141024P00016500 P 10/24/14 16.5 9.05 9.40
JCP 141024P00017000 P 10/24/14 17.0 9.55 9.90
JCP 141024P00017500 P 10/24/14 17.5 10.05 10.40
JCP 141024P00018000 P 10/24/14 18.0 10.55 10.90
JCP 141024P00018500 P 10/24/14 18.5 11.05 11.40
JCP 141024P00019000 P 10/24/14 19.0 11.55 11.90
JCP 141024P00019500 P 10/24/14 19.5 12.05 12.40
JCP 141024P00020000 P 10/24/14 20.0 12.55 12.90
JCP 141024P00020500 P 10/24/14 20.5 13.05 13.40
JCP 141024P00021000 P 10/24/14 21.0 13.55 13.90
JCP 141031C00003000 C 10/31/14 3.0 4.10 4.50
JCP 141031C00003500 C 10/31/14 3.5 3.60 4.00
JCP 141031C00004000 C 10/31/14 4.0 3.10 3.50
JCP 141031C00004500 C 10/31/14 4.5 2.65 2.82
JCP 141031C00005000 C 10/31/14 5.0 2.15 2.41
JCP 141031C00005500 C 10/31/14 5.5 1.68 1.93
JCP 141031C00006000 C 10/31/14 6.0 1.23 1.37
JCP 141031C00006500 C 10/31/14 6.5 0.86 0.96
JCP 141031C00007000 C 10/31/14 7.0 0.53 0.60
JCP 141031C00007500 C 10/31/14 7.5 0.28 0.33
JCP 141031C00008000 C 10/31/14 8.0 0.14 0.17
JCP 141031C00008500 C 10/31/14 8.5 0.05 0.09
JCP 141031C00009000 C 10/31/14 9.0 0.02 0.09
JCP 141031C00009500 C 10/31/14 9.5 0.00 0.09
JCP 141031C00010000 C 10/31/14 10.0 0.00 0.03
JCP 141031C00010500 C 10/31/14 10.5 0.00 0.09
JCP 141031C00011000 C 10/31/14 11.0 0.00 0.09
JCP 141031C00011500 C 10/31/14 11.5 0.00 0.09
JCP 141031C00012000 C 10/31/14 12.0 0.00 0.11
JCP 141031C00012500 C 10/31/14 12.5 0.00 0.09
JCP 141031C00013000 C 10/31/14 13.0 0.00 0.09
JCP 141031C00013500 C 10/31/14 13.5 0.00 0.11
JCP 141031C00014000 C 10/31/14 14.0 0.00 0.10
JCP 141031C00014500 C 10/31/14 14.5 0.00 0.11
JCP 141031C00015000 C 10/31/14 15.0 0.00 0.07
JCP 141031C00015500 C 10/31/14 15.5 0.00 0.11
JCP 141031C00016000 C 10/31/14 16.0 0.00 0.11
JCP 141031C00016500 C 10/31/14 16.5 0.00 0.11
JCP 141031C00017000 C 10/31/14 17.0 0.00 0.10
JCP 141031C00017500 C 10/31/14 17.5 0.00 0.10
JCP 141031C00018000 C 10/31/14 18.0 0.00 0.10
JCP 141031C00018500 C 10/31/14 18.5 0.00 0.10
JCP 141031C00019000 C 10/31/14 19.0 0.00 0.10
JCP 141031C00019500 C 10/31/14 19.5 0.00 0.10
JCP 141031C00020000 C 10/31/14 20.0 0.00 0.10
JCP 141031C00020500 C 10/31/14 20.5 0.00 0.10
JCP 141031C00021000 C 10/31/14 21.0 0.00 0.10
JCP 141031P00003000 P 10/31/14 3.0 0.00 0.12
JCP 141031P00003500 P 10/31/14 3.5 0.00 0.09
JCP 141031P00004000 P 10/31/14 4.0 0.00 0.14
JCP 141031P00004500 P 10/31/14 4.5 0.00 0.10
JCP 141031P00005000 P 10/31/14 5.0 0.00 0.11
JCP 141031P00005500 P 10/31/14 5.5 0.01 0.17
JCP 141031P00006000 P 10/31/14 6.0 0.08 0.12
JCP 141031P00006500 P 10/31/14 6.5 0.15 0.17
JCP 141031P00007000 P 10/31/14 7.0 0.28 0.36
JCP 141031P00007500 P 10/31/14 7.5 0.52 0.61
JCP 141031P00008000 P 10/31/14 8.0 0.87 0.98
JCP 141031P00008500 P 10/31/14 8.5 1.29 1.42
JCP 141031P00009000 P 10/31/14 9.0 1.73 1.93
JCP 141031P00009500 P 10/31/14 9.5 2.22 2.39
JCP 141031P00010000 P 10/31/14 10.0 2.70 2.90
JCP 141031P00010500 P 10/31/14 10.5 3.10 3.40
JCP 141031P00011000 P 10/31/14 11.0 3.60 3.90
JCP 141031P00011500 P 10/31/14 11.5 4.00 4.40
JCP 141031P00012000 P 10/31/14 12.0 4.50 4.90
JCP 141031P00012500 P 10/31/14 12.5 5.00 5.40
JCP 141031P00013000 P 10/31/14 13.0 5.50 5.90
JCP 141031P00013500 P 10/31/14 13.5 6.00 6.40
JCP 141031P00014000 P 10/31/14 14.0 6.50 6.90
JCP 141031P00014500 P 10/31/14 14.5 7.00 7.40
JCP 141031P00015000 P 10/31/14 15.0 7.50 7.90
JCP 141031P00015500 P 10/31/14 15.5 8.00 8.40
JCP 141031P00016000 P 10/31/14 16.0 8.50 8.90
JCP 141031P00016500 P 10/31/14 16.5 9.00 9.40
JCP 141031P00017000 P 10/31/14 17.0 9.50 9.90
JCP 141031P00017500 P 10/31/14 17.5 10.00 10.45
JCP 141031P00018000 P 10/31/14 18.0 10.25 10.95
JCP 141031P00018500 P 10/31/14 18.5 10.75 11.65
JCP 141031P00019000 P 10/31/14 19.0 11.25 11.90
JCP 141031P00019500 P 10/31/14 19.5 12.00 12.45
JCP 141031P00020000 P 10/31/14 20.0 12.50 12.95
JCP 141031P00020500 P 10/31/14 20.5 13.00 13.40
JCP 141031P00021000 P 10/31/14 21.0 13.50 13.95
JCP 141107C00003000 C 11/07/14 3.0 4.15 4.35
JCP 141107C00003500 C 11/07/14 3.5 3.65 3.85
JCP 141107C00004000 C 11/07/14 4.0 3.15 3.35
JCP 141107C00004500 C 11/07/14 4.5 2.63 2.88
JCP 141107C00005000 C 11/07/14 5.0 2.15 2.41
JCP 141107C00005500 C 11/07/14 5.5 1.69 1.94
JCP 141107C00006000 C 11/07/14 6.0 1.25 1.47
JCP 141107C00006500 C 11/07/14 6.5 0.87 1.06
JCP 141107C00007000 C 11/07/14 7.0 0.63 0.73
JCP 141107C00007500 C 11/07/14 7.5 0.39 0.43
JCP 141107C00008000 C 11/07/14 8.0 0.21 0.26
JCP 141107C00008500 C 11/07/14 8.5 0.09 0.15
JCP 141107C00009000 C 11/07/14 9.0 0.04 0.10
JCP 141107C00009500 C 11/07/14 9.5 0.02 0.06
JCP 141107C00010000 C 11/07/14 10.0 0.00 0.04
JCP 141107C00010500 C 11/07/14 10.5 0.00 0.03
JCP 141107C00011000 C 11/07/14 11.0 0.00 0.03
JCP 141107C00011500 C 11/07/14 11.5 0.00 0.03
JCP 141107C00012000 C 11/07/14 12.0 0.00 0.03
JCP 141107C00012500 C 11/07/14 12.5 0.00 0.03
JCP 141107C00013000 C 11/07/14 13.0 0.00 0.03
JCP 141107C00013500 C 11/07/14 13.5 0.00 0.03
JCP 141107C00014000 C 11/07/14 14.0 0.00 0.03
JCP 141107C00014500 C 11/07/14 14.5 0.00 0.03
JCP 141107C00015000 C 11/07/14 15.0 0.00 0.03
JCP 141107C00015500 C 11/07/14 15.5 0.00 0.03
JCP 141107C00016000 C 11/07/14 16.0 0.00 0.02
JCP 141107C00016500 C 11/07/14 16.5 0.00 0.02
JCP 141107C00017000 C 11/07/14 17.0 0.00 0.03
JCP 141107C00017500 C 11/07/14 17.5 0.00 0.02
JCP 141107C00018000 C 11/07/14 18.0 0.00 0.02
JCP 141107C00018500 C 11/07/14 18.5 0.00 0.02
JCP 141107C00019000 C 11/07/14 19.0 0.00 0.02
JCP 141107C00019500 C 11/07/14 19.5 0.00 0.02
JCP 141107C00020000 C 11/07/14 20.0 0.00 0.02
JCP 141107P00003000 P 11/07/14 3.0 0.00 0.03
JCP 141107P00003500 P 11/07/14 3.5 0.00 0.04
JCP 141107P00004000 P 11/07/14 4.0 0.00 0.04
JCP 141107P00004500 P 11/07/14 4.5 0.01 0.05
JCP 141107P00005000 P 11/07/14 5.0 0.02 0.08
JCP 141107P00005500 P 11/07/14 5.5 0.05 0.11
JCP 141107P00006000 P 11/07/14 6.0 0.10 0.18
JCP 141107P00006500 P 11/07/14 6.5 0.22 0.28
JCP 141107P00007000 P 11/07/14 7.0 0.39 0.46
JCP 141107P00007500 P 11/07/14 7.5 0.63 0.72
JCP 141107P00008000 P 11/07/14 8.0 0.95 1.10
JCP 141107P00008500 P 11/07/14 8.5 1.32 1.43
JCP 141107P00009000 P 11/07/14 9.0 1.71 1.96
JCP 141107P00009500 P 11/07/14 9.5 2.18 2.43
JCP 141107P00010000 P 11/07/14 10.0 2.67 2.91
JCP 141107P00010500 P 11/07/14 10.5 3.20 3.40
JCP 141107P00011000 P 11/07/14 11.0 3.70 3.90
JCP 141107P00011500 P 11/07/14 11.5 4.15 4.40
JCP 141107P00012000 P 11/07/14 12.0 4.65 4.90
JCP 141107P00012500 P 11/07/14 12.5 5.15 5.40
JCP 141107P00013000 P 11/07/14 13.0 5.65 5.90
JCP 141107P00013500 P 11/07/14 13.5 6.15 6.40
JCP 141107P00014000 P 11/07/14 14.0 6.65 6.85
JCP 141107P00014500 P 11/07/14 14.5 7.15 7.35
JCP 141107P00015000 P 11/07/14 15.0 7.60 7.90
JCP 141107P00015500 P 11/07/14 15.5 8.10 8.40
JCP 141107P00016000 P 11/07/14 16.0 8.60 8.90
JCP 141107P00016500 P 11/07/14 16.5 9.10 9.40
JCP 141107P00017000 P 11/07/14 17.0 9.60 9.90
JCP 141107P00017500 P 11/07/14 17.5 10.10 10.40
JCP 141107P00018000 P 11/07/14 18.0 10.60 10.90
JCP 141107P00018500 P 11/07/14 18.5 11.05 11.40
JCP 141107P00019000 P 11/07/14 19.0 11.60 11.90
JCP 141107P00019500 P 11/07/14 19.5 12.10 12.50
JCP 141107P00020000 P 11/07/14 20.0 12.55 12.90
JCP 141114C00002000 C 11/14/14 2.0 5.10 5.35
JCP 141114C00002500 C 11/14/14 2.5 4.60 4.85
JCP 141114C00003000 C 11/14/14 3.0 4.15 4.35
JCP 141114C00003500 C 11/14/14 3.5 3.65 3.85
JCP 141114C00004000 C 11/14/14 4.0 3.15 3.35
JCP 141114C00004500 C 11/14/14 4.5 2.65 2.89
JCP 141114C00005000 C 11/14/14 5.0 2.18 2.43
JCP 141114C00005500 C 11/14/14 5.5 1.73 1.98
JCP 141114C00006000 C 11/14/14 6.0 1.32 1.55
JCP 141114C00006500 C 11/14/14 6.5 0.96 1.17
JCP 141114C00007000 C 11/14/14 7.0 0.72 0.81
JCP 141114C00007500 C 11/14/14 7.5 0.48 0.55
JCP 141114C00008000 C 11/14/14 8.0 0.30 0.37
JCP 141114C00008500 C 11/14/14 8.5 0.18 0.24
JCP 141114C00009000 C 11/14/14 9.0 0.11 0.15
JCP 141114C00009500 C 11/14/14 9.5 0.05 0.11
JCP 141114C00010000 C 11/14/14 10.0 0.03 0.07
JCP 141114C00010500 C 11/14/14 10.5 0.01 0.05
JCP 141114C00011000 C 11/14/14 11.0 0.02 0.04
JCP 141114C00011500 C 11/14/14 11.5 0.00 0.03
JCP 141114C00012000 C 11/14/14 12.0 0.00 0.03
JCP 141114C00012500 C 11/14/14 12.5 0.00 0.03
JCP 141114C00013000 C 11/14/14 13.0 0.00 0.03
JCP 141114C00013500 C 11/14/14 13.5 0.00 0.03
JCP 141114C00014000 C 11/14/14 14.0 0.00 0.02
JCP 141114C00014500 C 11/14/14 14.5 0.00 0.03
JCP 141114C00015000 C 11/14/14 15.0 0.00 0.03
JCP 141114C00015500 C 11/14/14 15.5 0.00 0.02
JCP 141114C00016000 C 11/14/14 16.0 0.00 0.02
JCP 141114C00016500 C 11/14/14 16.5 0.00 0.02
JCP 141114C00017000 C 11/14/14 17.0 0.00 0.02
JCP 141114C00017500 C 11/14/14 17.5 0.00 0.02
JCP 141114C00018000 C 11/14/14 18.0 0.00 0.02
JCP 141114C00018500 C 11/14/14 18.5 0.00 0.02
JCP 141114C00019000 C 11/14/14 19.0 0.00 0.02
JCP 141114P00002000 P 11/14/14 2.0 0.00 0.02
JCP 141114P00002500 P 11/14/14 2.5 0.00 0.03
JCP 141114P00003000 P 11/14/14 3.0 0.00 0.03
JCP 141114P00003500 P 11/14/14 3.5 0.00 0.04
JCP 141114P00004000 P 11/14/14 4.0 0.00 0.06
JCP 141114P00004500 P 11/14/14 4.5 0.02 0.07
JCP 141114P00005000 P 11/14/14 5.0 0.04 0.11
JCP 141114P00005500 P 11/14/14 5.5 0.09 0.17
JCP 141114P00006000 P 11/14/14 6.0 0.17 0.25
JCP 141114P00006500 P 11/14/14 6.5 0.31 0.39
JCP 141114P00007000 P 11/14/14 7.0 0.49 0.59
JCP 141114P00007500 P 11/14/14 7.5 0.73 0.86
JCP 141114P00008000 P 11/14/14 8.0 1.04 1.20
JCP 141114P00008500 P 11/14/14 8.5 1.35 1.59
JCP 141114P00009000 P 11/14/14 9.0 1.77 2.03
JCP 141114P00009500 P 11/14/14 9.5 2.21 2.49
JCP 141114P00010000 P 11/14/14 10.0 2.69 2.96
JCP 141114P00010500 P 11/14/14 10.5 3.20 3.40
JCP 141114P00011000 P 11/14/14 11.0 3.70 3.90
JCP 141114P00011500 P 11/14/14 11.5 4.20 4.40
JCP 141114P00012000 P 11/14/14 12.0 4.70 4.90
JCP 141114P00012500 P 11/14/14 12.5 5.20 5.40
JCP 141114P00013000 P 11/14/14 13.0 5.70 5.90
JCP 141114P00013500 P 11/14/14 13.5 6.15 6.40
JCP 141114P00014000 P 11/14/14 14.0 6.65 6.90
JCP 141114P00014500 P 11/14/14 14.5 7.15 7.40
JCP 141114P00015000 P 11/14/14 15.0 7.60 7.90
JCP 141114P00015500 P 11/14/14 15.5 8.10 8.40
JCP 141114P00016000 P 11/14/14 16.0 8.60 8.90
JCP 141114P00016500 P 11/14/14 16.5 9.10 9.40
JCP 141114P00017000 P 11/14/14 17.0 9.60 9.90
JCP 141114P00017500 P 11/14/14 17.5 10.10 10.40
JCP 141114P00018000 P 11/14/14 18.0 10.60 11.00
JCP 141114P00018500 P 11/14/14 18.5 11.10 11.50
JCP 141114P00019000 P 11/14/14 19.0 11.60 11.90
JCP 141122C00001000 C 11/22/14 1.0 6.20 6.30
JCP 141122C00002000 C 11/22/14 2.0 5.20 5.30
JCP 141122C00003000 C 11/22/14 3.0 4.15 4.35
JCP 141122C00004000 C 11/22/14 4.0 3.15 3.35
JCP 141122C00005000 C 11/22/14 5.0 2.25 2.41
JCP 141122C00006000 C 11/22/14 6.0 1.43 1.57
JCP 141122C00007000 C 11/22/14 7.0 0.84 0.89
JCP 141122C00008000 C 11/22/14 8.0 0.42 0.44
JCP 141122C00009000 C 11/22/14 9.0 0.18 0.20
JCP 141122C00010000 C 11/22/14 10.0 0.07 0.10
JCP 141122C00011000 C 11/22/14 11.0 0.02 0.05
JCP 141122C00012000 C 11/22/14 12.0 0.01 0.03
JCP 141122C00013000 C 11/22/14 13.0 0.00 0.04
JCP 141122C00014000 C 11/22/14 14.0 0.00 0.03
JCP 141122C00015000 C 11/22/14 15.0 0.00 0.03
JCP 141122C00016000 C 11/22/14 16.0 0.00 0.03
JCP 141122C00017000 C 11/22/14 17.0 0.00 0.03
JCP 141122P00001000 P 11/22/14 1.0 0.00 0.01
JCP 141122P00002000 P 11/22/14 2.0 0.00 0.01
JCP 141122P00003000 P 11/22/14 3.0 0.01 0.03
JCP 141122P00004000 P 11/22/14 4.0 0.03 0.07
JCP 141122P00005000 P 11/22/14 5.0 0.12 0.14
JCP 141122P00006000 P 11/22/14 6.0 0.26 0.30
JCP 141122P00007000 P 11/22/14 7.0 0.60 0.65
JCP 141122P00008000 P 11/22/14 8.0 1.15 1.19
JCP 141122P00009000 P 11/22/14 9.0 1.90 2.05
JCP 141122P00010000 P 11/22/14 10.0 2.80 2.87
JCP 141122P00011000 P 11/22/14 11.0 3.70 3.85
JCP 141122P00012000 P 11/22/14 12.0 4.70 4.90
JCP 141122P00013000 P 11/22/14 13.0 5.70 5.90
JCP 141122P00014000 P 11/22/14 14.0 6.65 6.90
JCP 141122P00015000 P 11/22/14 15.0 7.65 7.90
JCP 141122P00016000 P 11/22/14 16.0 8.65 8.90
JCP 141122P00017000 P 11/22/14 17.0 9.70 9.85
JCP 141128C00000500 C 11/28/14 0.5 6.60 6.90
JCP 141128C00001000 C 11/28/14 1.0 6.20 6.35
JCP 141128C00001500 C 11/28/14 1.5 5.70 5.85
JCP 141128C00002000 C 11/28/14 2.0 5.15 5.35
JCP 141128C00002500 C 11/28/14 2.5 4.65 4.85
JCP 141128C00003000 C 11/28/14 3.0 4.15 4.35
JCP 141128C00003500 C 11/28/14 3.5 3.65 3.85
JCP 141128C00004000 C 11/28/14 4.0 3.15 3.40
JCP 141128C00004500 C 11/28/14 4.5 2.70 2.93
JCP 141128C00005000 C 11/28/14 5.0 2.25 2.48
JCP 141128C00005500 C 11/28/14 5.5 1.84 2.04
JCP 141128C00006000 C 11/28/14 6.0 1.45 1.63
JCP 141128C00006500 C 11/28/14 6.5 1.10 1.24
JCP 141128C00007000 C 11/28/14 7.0 0.81 0.92
JCP 141128C00007500 C 11/28/14 7.5 0.59 0.66
JCP 141128C00008000 C 11/28/14 8.0 0.43 0.47
JCP 141128C00008500 C 11/28/14 8.5 0.28 0.32
JCP 141128C00009000 C 11/28/14 9.0 0.18 0.22
JCP 141128C00009500 C 11/28/14 9.5 0.13 0.16
JCP 141128C00010000 C 11/28/14 10.0 0.07 0.13
JCP 141128C00010500 C 11/28/14 10.5 0.04 0.10
JCP 141128C00011000 C 11/28/14 11.0 0.02 0.07
JCP 141128C00011500 C 11/28/14 11.5 0.01 0.05
JCP 141128C00012000 C 11/28/14 12.0 0.01 0.05
JCP 141128C00012500 C 11/28/14 12.5 0.00 0.04
JCP 141128C00013000 C 11/28/14 13.0 0.00 0.04
JCP 141128C00013500 C 11/28/14 13.5 0.00 0.03
JCP 141128C00014000 C 11/28/14 14.0 0.00 0.03
JCP 141128C00014500 C 11/28/14 14.5 0.00 0.03
JCP 141128C00015000 C 11/28/14 15.0 0.00 0.03
JCP 141128C00015500 C 11/28/14 15.5 0.00 0.03
JCP 141128C00016000 C 11/28/14 16.0 0.00 0.02
JCP 141128C00016500 C 11/28/14 16.5 0.00 0.02
JCP 141128C00017000 C 11/28/14 17.0 0.00 0.03
JCP 141128C00017500 C 11/28/14 17.5 0.00 0.03
JCP 141128C00018000 C 11/28/14 18.0 0.00 0.02
JCP 141128P00000500 P 11/28/14 0.5 0.00 0.02
JCP 141128P00001000 P 11/28/14 1.0 0.00 0.02
JCP 141128P00001500 P 11/28/14 1.5 0.00 0.02
JCP 141128P00002000 P 11/28/14 2.0 0.00 0.02
JCP 141128P00002500 P 11/28/14 2.5 0.00 0.03
JCP 141128P00003000 P 11/28/14 3.0 0.00 0.04
JCP 141128P00003500 P 11/28/14 3.5 0.01 0.05
JCP 141128P00004000 P 11/28/14 4.0 0.03 0.08
JCP 141128P00004500 P 11/28/14 4.5 0.06 0.11
JCP 141128P00005000 P 11/28/14 5.0 0.08 0.17
JCP 141128P00005500 P 11/28/14 5.5 0.14 0.24
JCP 141128P00006000 P 11/28/14 6.0 0.27 0.30
JCP 141128P00006500 P 11/28/14 6.5 0.38 0.45
JCP 141128P00007000 P 11/28/14 7.0 0.60 0.65
JCP 141128P00007500 P 11/28/14 7.5 0.84 0.90
JCP 141128P00008000 P 11/28/14 8.0 1.11 1.22
JCP 141128P00008500 P 11/28/14 8.5 1.46 1.59
JCP 141128P00009000 P 11/28/14 9.0 1.84 2.07
JCP 141128P00009500 P 11/28/14 9.5 2.27 2.51
JCP 141128P00010000 P 11/28/14 10.0 2.72 2.98
JCP 141128P00010500 P 11/28/14 10.5 3.20 3.45
JCP 141128P00011000 P 11/28/14 11.0 3.70 3.95
JCP 141128P00011500 P 11/28/14 11.5 4.20 4.40
JCP 141128P00012000 P 11/28/14 12.0 4.65 4.90
JCP 141128P00012500 P 11/28/14 12.5 5.15 5.40
JCP 141128P00013000 P 11/28/14 13.0 5.70 5.90
JCP 141128P00013500 P 11/28/14 13.5 6.15 6.40
JCP 141128P00014000 P 11/28/14 14.0 6.65 6.90
JCP 141128P00014500 P 11/28/14 14.5 7.15 7.40
JCP 141128P00015000 P 11/28/14 15.0 7.65 7.90
JCP 141128P00015500 P 11/28/14 15.5 8.15 8.40
JCP 141128P00016000 P 11/28/14 16.0 8.60 8.90
JCP 141128P00016500 P 11/28/14 16.5 9.10 9.40
JCP 141128P00017000 P 11/28/14 17.0 9.60 9.90
JCP 141128P00017500 P 11/28/14 17.5 10.10 10.50
JCP 141128P00018000 P 11/28/14 18.0 10.60 11.00
JCP 150117C00001000 C 01/17/15 1.0 6.20 6.35
JCP 150117C00002000 C 01/17/15 2.0 5.15 5.35
JCP 150117C00003000 C 01/17/15 3.0 4.15 4.35
JCP 150117C00004000 C 01/17/15 4.0 3.25 3.45
JCP 150117C00005000 C 01/17/15 5.0 2.45 2.54
JCP 150117C00006000 C 01/17/15 6.0 1.71 1.76
JCP 150117C00007000 C 01/17/15 7.0 1.10 1.15
JCP 150117C00008000 C 01/17/15 8.0 0.66 0.70
JCP 150117C00009000 C 01/17/15 9.0 0.37 0.41
JCP 150117C00010000 C 01/17/15 10.0 0.22 0.24
JCP 150117C00011000 C 01/17/15 11.0 0.11 0.18
JCP 150117C00012000 C 01/17/15 12.0 0.05 0.09
JCP 150117C00013000 C 01/17/15 13.0 0.04 0.08
JCP 150117C00014000 C 01/17/15 14.0 0.01 0.06
JCP 150117C00015000 C 01/17/15 15.0 0.00 0.04
JCP 150117C00016000 C 01/17/15 16.0 0.00 0.04
JCP 150117C00017000 C 01/17/15 17.0 0.00 0.03
JCP 150117C00018000 C 01/17/15 18.0 0.00 0.02
JCP 150117C00019000 C 01/17/15 19.0 0.00 0.03
JCP 150117C00020000 C 01/17/15 20.0 0.00 0.01
JCP 150117C00022000 C 01/17/15 22.0 0.00 0.03
JCP 150117C00023000 C 01/17/15 23.0 0.00 0.02
JCP 150117C00025000 C 01/17/15 25.0 0.00 0.02
JCP 150117C00027000 C 01/17/15 27.0 0.00 0.01
JCP 150117C00030000 C 01/17/15 30.0 0.00 0.02
JCP 150117C00032000 C 01/17/15 32.0 0.00 0.02
JCP 150117C00035000 C 01/17/15 35.0 0.00 0.02
JCP 150117C00037000 C 01/17/15 37.0 0.00 0.02
JCP 150117P00001000 P 01/17/15 1.0 0.00 0.02
JCP 150117P00002000 P 01/17/15 2.0 0.01 0.03
JCP 150117P00003000 P 01/17/15 3.0 0.05 0.06
JCP 150117P00004000 P 01/17/15 4.0 0.10 0.15
JCP 150117P00005000 P 01/17/15 5.0 0.21 0.27
JCP 150117P00006000 P 01/17/15 6.0 0.46 0.50
JCP 150117P00007000 P 01/17/15 7.0 0.85 0.89
JCP 150117P00008000 P 01/17/15 8.0 1.40 1.49
JCP 150117P00009000 P 01/17/15 9.0 2.12 2.17
JCP 150117P00010000 P 01/17/15 10.0 2.95 2.99
JCP 150117P00011000 P 01/17/15 11.0 3.75 4.00
JCP 150117P00012000 P 01/17/15 12.0 4.70 4.95
JCP 150117P00013000 P 01/17/15 13.0 5.70 5.85
JCP 150117P00014000 P 01/17/15 14.0 6.70 6.90
JCP 150117P00015000 P 01/17/15 15.0 7.65 7.90
JCP 150117P00016000 P 01/17/15 16.0 8.65 8.90
JCP 150117P00017000 P 01/17/15 17.0 9.65 9.90
JCP 150117P00018000 P 01/17/15 18.0 10.65 10.90
JCP 150117P00019000 P 01/17/15 19.0 11.65 11.95
JCP 150117P00020000 P 01/17/15 20.0 12.65 12.90
JCP 150117P00022000 P 01/17/15 22.0 14.45 15.05
JCP 150117P00023000 P 01/17/15 23.0 15.65 15.90
JCP 150117P00025000 P 01/17/15 25.0 17.65 17.90
JCP 150117P00027000 P 01/17/15 27.0 19.65 19.90
JCP 150117P00030000 P 01/17/15 30.0 22.65 22.90
JCP 150117P00032000 P 01/17/15 32.0 24.65 24.85
JCP 150117P00035000 P 01/17/15 35.0 27.65 27.85
JCP 150117P00037000 P 01/17/15 37.0 29.65 29.85
JCP 150220C00001000 C 02/20/15 1.0 6.20 6.35
JCP 150220C00002000 C 02/20/15 2.0 5.15 5.35
JCP 150220C00003000 C 02/20/15 3.0 4.15 4.40
JCP 150220C00004000 C 02/20/15 4.0 3.25 3.50
JCP 150220C00005000 C 02/20/15 5.0 2.45 2.64
JCP 150220C00006000 C 02/20/15 6.0 1.74 1.90
JCP 150220C00007000 C 02/20/15 7.0 1.18 1.29
JCP 150220C00008000 C 02/20/15 8.0 0.80 0.89
JCP 150220C00009000 C 02/20/15 9.0 0.47 0.58
JCP 150220C00010000 C 02/20/15 10.0 0.30 0.38
JCP 150220C00011000 C 02/20/15 11.0 0.17 0.26
JCP 150220C00012000 C 02/20/15 12.0 0.13 0.17
JCP 150220C00013000 C 02/20/15 13.0 0.07 0.11
JCP 150220C00014000 C 02/20/15 14.0 0.05 0.09
JCP 150220C00015000 C 02/20/15 15.0 0.03 0.07
JCP 150220C00016000 C 02/20/15 16.0 0.01 0.05
JCP 150220C00017000 C 02/20/15 17.0 0.00 0.05
JCP 150220C00019000 C 02/20/15 19.0 0.00 0.03
JCP 150220C00020000 C 02/20/15 20.0 0.00 0.03
JCP 150220P00001000 P 02/20/15 1.0 0.00 0.02
JCP 150220P00002000 P 02/20/15 2.0 0.01 0.04
JCP 150220P00003000 P 02/20/15 3.0 0.05 0.10
JCP 150220P00004000 P 02/20/15 4.0 0.12 0.18
JCP 150220P00005000 P 02/20/15 5.0 0.28 0.35
JCP 150220P00006000 P 02/20/15 6.0 0.58 0.62
JCP 150220P00007000 P 02/20/15 7.0 0.99 1.05
JCP 150220P00008000 P 02/20/15 8.0 1.54 1.65
JCP 150220P00009000 P 02/20/15 9.0 2.24 2.38
JCP 150220P00010000 P 02/20/15 10.0 2.96 3.20
JCP 150220P00011000 P 02/20/15 11.0 3.80 4.10
JCP 150220P00012000 P 02/20/15 12.0 4.75 5.05
JCP 150220P00013000 P 02/20/15 13.0 5.70 6.00
JCP 150220P00014000 P 02/20/15 14.0 6.70 6.95
JCP 150220P00015000 P 02/20/15 15.0 7.65 7.95
JCP 150220P00016000 P 02/20/15 16.0 8.65 8.95
JCP 150220P00017000 P 02/20/15 17.0 9.65 9.90
JCP 150220P00019000 P 02/20/15 19.0 11.65 11.90
JCP 150220P00020000 P 02/20/15 20.0 12.65 12.90
JCP 150515C00001000 C 05/15/15 1.0 6.15 6.35
JCP 150515C00002000 C 05/15/15 2.0 5.15 5.35
JCP 150515C00003000 C 05/15/15 3.0 4.20 4.45
JCP 150515C00004000 C 05/15/15 4.0 3.35 3.60
JCP 150515C00005000 C 05/15/15 5.0 2.61 2.81
JCP 150515C00006000 C 05/15/15 6.0 1.96 2.18
JCP 150515C00007000 C 05/15/15 7.0 1.42 1.57
JCP 150515C00008000 C 05/15/15 8.0 1.03 1.12
JCP 150515C00009000 C 05/15/15 9.0 0.71 0.84
JCP 150515C00010000 C 05/15/15 10.0 0.48 0.62
JCP 150515C00011000 C 05/15/15 11.0 0.31 0.45
JCP 150515C00012000 C 05/15/15 12.0 0.22 0.34
JCP 150515C00013000 C 05/15/15 13.0 0.14 0.26
JCP 150515C00014000 C 05/15/15 14.0 0.09 0.20
JCP 150515C00015000 C 05/15/15 15.0 0.04 0.16
JCP 150515C00016000 C 05/15/15 16.0 0.03 0.13
JCP 150515C00017000 C 05/15/15 17.0 0.01 0.11
JCP 150515C00018000 C 05/15/15 18.0 0.00 0.09
JCP 150515C00019000 C 05/15/15 19.0 0.01 0.07
JCP 150515P00001000 P 05/15/15 1.0 0.00 0.03
JCP 150515P00002000 P 05/15/15 2.0 0.02 0.07
JCP 150515P00003000 P 05/15/15 3.0 0.09 0.15
JCP 150515P00004000 P 05/15/15 4.0 0.22 0.30
JCP 150515P00005000 P 05/15/15 5.0 0.43 0.53
JCP 150515P00006000 P 05/15/15 6.0 0.75 0.86
JCP 150515P00007000 P 05/15/15 7.0 1.16 1.33
JCP 150515P00008000 P 05/15/15 8.0 1.77 1.91
JCP 150515P00009000 P 05/15/15 9.0 2.37 2.61
JCP 150515P00010000 P 05/15/15 10.0 3.15 3.40
JCP 150515P00011000 P 05/15/15 11.0 4.00 4.25
JCP 150515P00012000 P 05/15/15 12.0 4.85 5.15
JCP 150515P00013000 P 05/15/15 13.0 5.80 6.10
JCP 150515P00014000 P 05/15/15 14.0 6.75 7.05
JCP 150515P00015000 P 05/15/15 15.0 7.70 8.00
JCP 150515P00016000 P 05/15/15 16.0 8.70 9.00
JCP 150515P00017000 P 05/15/15 17.0 9.70 9.95
JCP 150515P00018000 P 05/15/15 18.0 10.65 10.95
JCP 150515P00019000 P 05/15/15 19.0 11.65 11.95
JCP 160115C00001000 C 01/15/16 1.0 6.15 6.35
JCP 160115C00002000 C 01/15/16 2.0 5.20 5.50
JCP 160115C00003000 C 01/15/16 3.0 4.35 4.70
JCP 160115C00004000 C 01/15/16 4.0 3.65 3.95
JCP 160115C00005000 C 01/15/16 5.0 3.00 3.30
JCP 160115C00007000 C 01/15/16 7.0 1.95 2.16
JCP 160115C00010000 C 01/15/16 10.0 0.97 1.10
JCP 160115C00012000 C 01/15/16 12.0 0.61 0.72
JCP 160115C00015000 C 01/15/16 15.0 0.35 0.40
JCP 160115C00017000 C 01/15/16 17.0 0.16 0.37
JCP 160115C00020000 C 01/15/16 20.0 0.09 0.23
JCP 160115P00001000 P 01/15/16 1.0 0.03 0.07
JCP 160115P00002000 P 01/15/16 2.0 0.12 0.18
JCP 160115P00003000 P 01/15/16 3.0 0.28 0.36
JCP 160115P00004000 P 01/15/16 4.0 0.50 0.58
JCP 160115P00005000 P 01/15/16 5.0 0.91 0.96
JCP 160115P00007000 P 01/15/16 7.0 1.73 1.92
JCP 160115P00010000 P 01/15/16 10.0 3.70 3.95
JCP 160115P00012000 P 01/15/16 12.0 5.30 5.55
JCP 160115P00015000 P 01/15/16 15.0 7.95 8.25
JCP 160115P00017000 P 01/15/16 17.0 9.85 10.15
JCP 160115P00020000 P 01/15/16 20.0 12.75 13.05
JCP 170120C00003000 C 01/20/17 3.0 4.50 4.95
JCP 170120C00004000 C 01/20/17 4.0 3.85 4.30
JCP 170120C00005000 C 01/20/17 5.0 3.35 3.75
JCP 170120C00007000 C 01/20/17 7.0 2.47 2.85
JCP 170120C00010000 C 01/20/17 10.0 1.65 1.79
JCP 170120C00012000 C 01/20/17 12.0 1.04 1.48
JCP 170120C00015000 C 01/20/17 15.0 0.65 0.95
JCP 170120P00003000 P 01/20/17 3.0 0.49 0.61
JCP 170120P00004000 P 01/20/17 4.0 0.88 0.98
JCP 170120P00005000 P 01/20/17 5.0 1.31 1.40
JCP 170120P00007000 P 01/20/17 7.0 2.25 2.50
JCP 170120P00010000 P 01/20/17 10.0 4.25 4.60
JCP 170120P00012000 P 01/20/17 12.0 5.80 6.25
JCP 170120P00015000 P 01/20/17 15.0 8.35 8.80

OPRA data is delayed 15 minutes.