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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 140905C00001000 C 09/05/14 1.0 9.75 9.90
JCP 140905C00001500 C 09/05/14 1.5 9.25 9.40
JCP 140905C00002000 C 09/05/14 2.0 8.70 8.90
JCP 140905C00002500 C 09/05/14 2.5 8.20 8.40
JCP 140905C00003000 C 09/05/14 3.0 7.75 7.90
JCP 140905C00003500 C 09/05/14 3.5 7.25 7.40
JCP 140905C00004000 C 09/05/14 4.0 6.75 6.90
JCP 140905C00004500 C 09/05/14 4.5 6.25 6.40
JCP 140905C00005000 C 09/05/14 5.0 5.75 5.90
JCP 140905C00005500 C 09/05/14 5.5 5.25 5.40
JCP 140905C00006000 C 09/05/14 6.0 4.75 4.90
JCP 140905C00006500 C 09/05/14 6.5 4.25 4.40
JCP 140905C00007000 C 09/05/14 7.0 3.75 3.90
JCP 140905C00007500 C 09/05/14 7.5 3.25 3.40
JCP 140905C00008000 C 09/05/14 8.0 2.78 2.86
JCP 140905C00008500 C 09/05/14 8.5 2.28 2.37
JCP 140905C00009000 C 09/05/14 9.0 1.79 1.85
JCP 140905C00009500 C 09/05/14 9.5 1.29 1.39
JCP 140905C00010000 C 09/05/14 10.0 0.80 0.85
JCP 140905C00010500 C 09/05/14 10.5 0.38 0.43
JCP 140905C00011000 C 09/05/14 11.0 0.12 0.14
JCP 140905C00011500 C 09/05/14 11.5 0.04 0.05
JCP 140905C00012000 C 09/05/14 12.0 0.01 0.03
JCP 140905C00012500 C 09/05/14 12.5 0.00 0.02
JCP 140905C00013000 C 09/05/14 13.0 0.00 0.02
JCP 140905C00013500 C 09/05/14 13.5 0.00 0.01
JCP 140905C00014000 C 09/05/14 14.0 0.00 0.01
JCP 140905C00014500 C 09/05/14 14.5 0.00 0.02
JCP 140905C00015000 C 09/05/14 15.0 0.00 0.02
JCP 140905C00015500 C 09/05/14 15.5 0.00 0.02
JCP 140905C00016000 C 09/05/14 16.0 0.00 0.02
JCP 140905C00016500 C 09/05/14 16.5 0.00 0.02
JCP 140905C00017000 C 09/05/14 17.0 0.00 0.02
JCP 140905C00017500 C 09/05/14 17.5 0.00 0.02
JCP 140905C00018000 C 09/05/14 18.0 0.00 0.02
JCP 140905C00018500 C 09/05/14 18.5 0.00 0.02
JCP 140905C00019000 C 09/05/14 19.0 0.00 0.02
JCP 140905C00019500 C 09/05/14 19.5 0.00 0.02
JCP 140905C00020000 C 09/05/14 20.0 0.00 0.02
JCP 140905C00020500 C 09/05/14 20.5 0.00 0.02
JCP 140905P00001000 P 09/05/14 1.0 0.00 0.01
JCP 140905P00001500 P 09/05/14 1.5 0.00 0.01
JCP 140905P00002000 P 09/05/14 2.0 0.00 0.01
JCP 140905P00002500 P 09/05/14 2.5 0.00 0.01
JCP 140905P00003000 P 09/05/14 3.0 0.00 0.01
JCP 140905P00003500 P 09/05/14 3.5 0.00 0.02
JCP 140905P00004000 P 09/05/14 4.0 0.00 0.02
JCP 140905P00004500 P 09/05/14 4.5 0.00 0.02
JCP 140905P00005000 P 09/05/14 5.0 0.00 0.02
JCP 140905P00005500 P 09/05/14 5.5 0.00 0.02
JCP 140905P00006000 P 09/05/14 6.0 0.00 0.02
JCP 140905P00006500 P 09/05/14 6.5 0.00 0.02
JCP 140905P00007000 P 09/05/14 7.0 0.00 0.02
JCP 140905P00007500 P 09/05/14 7.5 0.00 0.02
JCP 140905P00008000 P 09/05/14 8.0 0.00 0.02
JCP 140905P00008500 P 09/05/14 8.5 0.00 0.02
JCP 140905P00009000 P 09/05/14 9.0 0.00 0.01
JCP 140905P00009500 P 09/05/14 9.5 0.00 0.01
JCP 140905P00010000 P 09/05/14 10.0 0.02 0.03
JCP 140905P00010500 P 09/05/14 10.5 0.09 0.10
JCP 140905P00011000 P 09/05/14 11.0 0.31 0.35
JCP 140905P00011500 P 09/05/14 11.5 0.64 0.75
JCP 140905P00012000 P 09/05/14 12.0 1.11 1.23
JCP 140905P00012500 P 09/05/14 12.5 1.61 1.73
JCP 140905P00013000 P 09/05/14 13.0 2.10 2.23
JCP 140905P00013500 P 09/05/14 13.5 2.61 2.73
JCP 140905P00014000 P 09/05/14 14.0 3.10 3.25
JCP 140905P00014500 P 09/05/14 14.5 3.60 3.75
JCP 140905P00015000 P 09/05/14 15.0 4.10 4.25
JCP 140905P00015500 P 09/05/14 15.5 4.60 4.75
JCP 140905P00016000 P 09/05/14 16.0 5.15 5.25
JCP 140905P00016500 P 09/05/14 16.5 5.60 5.75
JCP 140905P00017000 P 09/05/14 17.0 6.15 6.25
JCP 140905P00017500 P 09/05/14 17.5 6.65 6.75
JCP 140905P00018000 P 09/05/14 18.0 7.10 7.25
JCP 140905P00018500 P 09/05/14 18.5 7.60 7.75
JCP 140905P00019000 P 09/05/14 19.0 8.10 8.25
JCP 140905P00019500 P 09/05/14 19.5 8.60 8.75
JCP 140905P00020000 P 09/05/14 20.0 9.10 9.25
JCP 140905P00020500 P 09/05/14 20.5 9.60 9.75
JCP 140912C00001000 C 09/12/14 1.0 9.70 9.95
JCP 140912C00002000 C 09/12/14 2.0 8.70 8.95
JCP 140912C00002500 C 09/12/14 2.5 8.20 8.40
JCP 140912C00003000 C 09/12/14 3.0 7.70 7.95
JCP 140912C00003500 C 09/12/14 3.5 7.25 7.40
JCP 140912C00004000 C 09/12/14 4.0 6.75 6.90
JCP 140912C00004500 C 09/12/14 4.5 6.25 6.40
JCP 140912C00005000 C 09/12/14 5.0 5.75 5.90
JCP 140912C00005500 C 09/12/14 5.5 5.25 5.40
JCP 140912C00006000 C 09/12/14 6.0 4.75 4.90
JCP 140912C00006500 C 09/12/14 6.5 4.25 4.40
JCP 140912C00007000 C 09/12/14 7.0 3.75 3.90
JCP 140912C00007500 C 09/12/14 7.5 3.25 3.40
JCP 140912C00008000 C 09/12/14 8.0 2.78 2.87
JCP 140912C00008500 C 09/12/14 8.5 2.28 2.39
JCP 140912C00009000 C 09/12/14 9.0 1.79 1.90
JCP 140912C00009500 C 09/12/14 9.5 1.30 1.42
JCP 140912C00010000 C 09/12/14 10.0 0.84 0.92
JCP 140912C00010500 C 09/12/14 10.5 0.47 0.50
JCP 140912C00011000 C 09/12/14 11.0 0.21 0.24
JCP 140912C00011500 C 09/12/14 11.5 0.09 0.11
JCP 140912C00012000 C 09/12/14 12.0 0.03 0.04
JCP 140912C00012500 C 09/12/14 12.5 0.00 0.03
JCP 140912C00013000 C 09/12/14 13.0 0.00 0.02
JCP 140912C00013500 C 09/12/14 13.5 0.00 0.02
JCP 140912C00014000 C 09/12/14 14.0 0.00 0.02
JCP 140912C00014500 C 09/12/14 14.5 0.00 0.02
JCP 140912C00015000 C 09/12/14 15.0 0.00 0.02
JCP 140912C00015500 C 09/12/14 15.5 0.00 0.02
JCP 140912C00016000 C 09/12/14 16.0 0.00 0.02
JCP 140912C00016500 C 09/12/14 16.5 0.00 0.02
JCP 140912C00017000 C 09/12/14 17.0 0.00 0.02
JCP 140912P00001000 P 09/12/14 1.0 0.00 0.01
JCP 140912P00002000 P 09/12/14 2.0 0.00 0.01
JCP 140912P00002500 P 09/12/14 2.5 0.00 0.01
JCP 140912P00003000 P 09/12/14 3.0 0.00 0.01
JCP 140912P00003500 P 09/12/14 3.5 0.00 0.02
JCP 140912P00004000 P 09/12/14 4.0 0.00 0.02
JCP 140912P00004500 P 09/12/14 4.5 0.00 0.02
JCP 140912P00005000 P 09/12/14 5.0 0.00 0.02
JCP 140912P00005500 P 09/12/14 5.5 0.00 0.02
JCP 140912P00006000 P 09/12/14 6.0 0.00 0.01
JCP 140912P00006500 P 09/12/14 6.5 0.00 0.02
JCP 140912P00007000 P 09/12/14 7.0 0.00 0.03
JCP 140912P00007500 P 09/12/14 7.5 0.00 0.02
JCP 140912P00008000 P 09/12/14 8.0 0.00 0.02
JCP 140912P00008500 P 09/12/14 8.5 0.00 0.02
JCP 140912P00009000 P 09/12/14 9.0 0.00 0.03
JCP 140912P00009500 P 09/12/14 9.5 0.02 0.04
JCP 140912P00010000 P 09/12/14 10.0 0.05 0.08
JCP 140912P00010500 P 09/12/14 10.5 0.18 0.21
JCP 140912P00011000 P 09/12/14 11.0 0.41 0.44
JCP 140912P00011500 P 09/12/14 11.5 0.70 0.81
JCP 140912P00012000 P 09/12/14 12.0 1.13 1.28
JCP 140912P00012500 P 09/12/14 12.5 1.61 1.74
JCP 140912P00013000 P 09/12/14 13.0 2.10 2.23
JCP 140912P00013500 P 09/12/14 13.5 2.60 2.73
JCP 140912P00014000 P 09/12/14 14.0 3.15 3.25
JCP 140912P00014500 P 09/12/14 14.5 3.60 3.75
JCP 140912P00015000 P 09/12/14 15.0 4.10 4.25
JCP 140912P00015500 P 09/12/14 15.5 4.65 4.75
JCP 140912P00016000 P 09/12/14 16.0 5.10 5.25
JCP 140912P00016500 P 09/12/14 16.5 5.65 5.75
JCP 140912P00017000 P 09/12/14 17.0 6.15 6.25
JCP 140920C00001000 C 09/20/14 1.0 9.75 9.90
JCP 140920C00002000 C 09/20/14 2.0 8.75 8.90
JCP 140920C00002500 C 09/20/14 2.5 8.25 8.40
JCP 140920C00003000 C 09/20/14 3.0 7.75 7.90
JCP 140920C00003500 C 09/20/14 3.5 7.25 7.40
JCP 140920C00004000 C 09/20/14 4.0 6.75 6.90
JCP 140920C00004500 C 09/20/14 4.5 6.25 6.40
JCP 140920C00005000 C 09/20/14 5.0 5.75 5.90
JCP 140920C00005500 C 09/20/14 5.5 5.25 5.40
JCP 140920C00006000 C 09/20/14 6.0 4.75 4.90
JCP 140920C00006500 C 09/20/14 6.5 4.25 4.40
JCP 140920C00007000 C 09/20/14 7.0 3.75 3.90
JCP 140920C00007500 C 09/20/14 7.5 3.25 3.40
JCP 140920C00008000 C 09/20/14 8.0 2.78 2.89
JCP 140920C00008500 C 09/20/14 8.5 2.29 2.40
JCP 140920C00009000 C 09/20/14 9.0 1.80 1.92
JCP 140920C00009500 C 09/20/14 9.5 1.33 1.45
JCP 140920C00010000 C 09/20/14 10.0 0.90 0.93
JCP 140920C00010500 C 09/20/14 10.5 0.55 0.57
JCP 140920C00011000 C 09/20/14 11.0 0.30 0.31
JCP 140920C00011500 C 09/20/14 11.5 0.14 0.16
JCP 140920C00012000 C 09/20/14 12.0 0.07 0.09
JCP 140920C00012500 C 09/20/14 12.5 0.03 0.05
JCP 140920C00013000 C 09/20/14 13.0 0.02 0.03
JCP 140920C00013500 C 09/20/14 13.5 0.00 0.03
JCP 140920C00014000 C 09/20/14 14.0 0.00 0.02
JCP 140920C00014500 C 09/20/14 14.5 0.00 0.02
JCP 140920C00015000 C 09/20/14 15.0 0.00 0.01
JCP 140920C00015500 C 09/20/14 15.5 0.00 0.02
JCP 140920C00016000 C 09/20/14 16.0 0.00 0.02
JCP 140920C00016500 C 09/20/14 16.5 0.00 0.02
JCP 140920C00017000 C 09/20/14 17.0 0.00 0.02
JCP 140920P00001000 P 09/20/14 1.0 0.00 0.01
JCP 140920P00002000 P 09/20/14 2.0 0.00 0.01
JCP 140920P00002500 P 09/20/14 2.5 0.00 0.02
JCP 140920P00003000 P 09/20/14 3.0 0.00 0.01
JCP 140920P00003500 P 09/20/14 3.5 0.00 0.02
JCP 140920P00004000 P 09/20/14 4.0 0.00 0.02
JCP 140920P00004500 P 09/20/14 4.5 0.00 0.02
JCP 140920P00005000 P 09/20/14 5.0 0.00 0.02
JCP 140920P00005500 P 09/20/14 5.5 0.00 0.02
JCP 140920P00006000 P 09/20/14 6.0 0.00 0.02
JCP 140920P00006500 P 09/20/14 6.5 0.00 0.02
JCP 140920P00007000 P 09/20/14 7.0 0.00 0.02
JCP 140920P00007500 P 09/20/14 7.5 0.00 0.02
JCP 140920P00008000 P 09/20/14 8.0 0.01 0.02
JCP 140920P00008500 P 09/20/14 8.5 0.00 0.03
JCP 140920P00009000 P 09/20/14 9.0 0.03 0.05
JCP 140920P00009500 P 09/20/14 9.5 0.05 0.06
JCP 140920P00010000 P 09/20/14 10.0 0.12 0.14
JCP 140920P00010500 P 09/20/14 10.5 0.26 0.28
JCP 140920P00011000 P 09/20/14 11.0 0.49 0.51
JCP 140920P00011500 P 09/20/14 11.5 0.78 0.88
JCP 140920P00012000 P 09/20/14 12.0 1.16 1.31
JCP 140920P00012500 P 09/20/14 12.5 1.63 1.77
JCP 140920P00013000 P 09/20/14 13.0 2.11 2.27
JCP 140920P00013500 P 09/20/14 13.5 2.61 2.74
JCP 140920P00014000 P 09/20/14 14.0 3.15 3.25
JCP 140920P00014500 P 09/20/14 14.5 3.65 3.75
JCP 140920P00015000 P 09/20/14 15.0 4.15 4.25
JCP 140920P00015500 P 09/20/14 15.5 4.65 4.75
JCP 140920P00016000 P 09/20/14 16.0 5.15 5.25
JCP 140920P00016500 P 09/20/14 16.5 5.65 5.75
JCP 140920P00017000 P 09/20/14 17.0 6.10 6.25
JCP 140926C00001000 C 09/26/14 1.0 9.70 9.90
JCP 140926C00002000 C 09/26/14 2.0 8.70 8.90
JCP 140926C00002500 C 09/26/14 2.5 8.20 8.40
JCP 140926C00003000 C 09/26/14 3.0 7.70 7.90
JCP 140926C00003500 C 09/26/14 3.5 7.25 7.40
JCP 140926C00004000 C 09/26/14 4.0 6.75 6.90
JCP 140926C00004500 C 09/26/14 4.5 6.25 6.40
JCP 140926C00005000 C 09/26/14 5.0 5.75 5.90
JCP 140926C00005500 C 09/26/14 5.5 5.25 5.40
JCP 140926C00006000 C 09/26/14 6.0 4.75 4.90
JCP 140926C00006500 C 09/26/14 6.5 4.25 4.40
JCP 140926C00007000 C 09/26/14 7.0 3.75 3.90
JCP 140926C00007500 C 09/26/14 7.5 3.25 3.40
JCP 140926C00008000 C 09/26/14 8.0 2.78 2.90
JCP 140926C00008500 C 09/26/14 8.5 2.30 2.42
JCP 140926C00009000 C 09/26/14 9.0 1.82 1.95
JCP 140926C00009500 C 09/26/14 9.5 1.36 1.50
JCP 140926C00010000 C 09/26/14 10.0 0.95 1.06
JCP 140926C00010500 C 09/26/14 10.5 0.61 0.73
JCP 140926C00011000 C 09/26/14 11.0 0.35 0.38
JCP 140926C00011500 C 09/26/14 11.5 0.18 0.23
JCP 140926C00012000 C 09/26/14 12.0 0.09 0.14
JCP 140926C00012500 C 09/26/14 12.5 0.04 0.08
JCP 140926C00013000 C 09/26/14 13.0 0.02 0.05
JCP 140926C00013500 C 09/26/14 13.5 0.00 0.03
JCP 140926C00014000 C 09/26/14 14.0 0.00 0.03
JCP 140926C00014500 C 09/26/14 14.5 0.00 0.02
JCP 140926C00015000 C 09/26/14 15.0 0.00 0.02
JCP 140926C00015500 C 09/26/14 15.5 0.00 0.02
JCP 140926C00016000 C 09/26/14 16.0 0.00 0.02
JCP 140926C00016500 C 09/26/14 16.5 0.00 0.02
JCP 140926C00017000 C 09/26/14 17.0 0.00 0.02
JCP 140926P00001000 P 09/26/14 1.0 0.00 0.01
JCP 140926P00002000 P 09/26/14 2.0 0.00 0.01
JCP 140926P00002500 P 09/26/14 2.5 0.00 0.01
JCP 140926P00003000 P 09/26/14 3.0 0.00 0.01
JCP 140926P00003500 P 09/26/14 3.5 0.00 0.02
JCP 140926P00004000 P 09/26/14 4.0 0.00 0.02
JCP 140926P00004500 P 09/26/14 4.5 0.00 0.02
JCP 140926P00005000 P 09/26/14 5.0 0.00 0.02
JCP 140926P00005500 P 09/26/14 5.5 0.00 0.02
JCP 140926P00006000 P 09/26/14 6.0 0.00 0.02
JCP 140926P00006500 P 09/26/14 6.5 0.00 0.02
JCP 140926P00007000 P 09/26/14 7.0 0.00 0.03
JCP 140926P00007500 P 09/26/14 7.5 0.00 0.02
JCP 140926P00008000 P 09/26/14 8.0 0.01 0.03
JCP 140926P00008500 P 09/26/14 8.5 0.01 0.04
JCP 140926P00009000 P 09/26/14 9.0 0.03 0.06
JCP 140926P00009500 P 09/26/14 9.5 0.07 0.11
JCP 140926P00010000 P 09/26/14 10.0 0.17 0.20
JCP 140926P00010500 P 09/26/14 10.5 0.32 0.35
JCP 140926P00011000 P 09/26/14 11.0 0.56 0.59
JCP 140926P00011500 P 09/26/14 11.5 0.89 0.93
JCP 140926P00012000 P 09/26/14 12.0 1.18 1.34
JCP 140926P00012500 P 09/26/14 12.5 1.64 1.79
JCP 140926P00013000 P 09/26/14 13.0 2.12 2.26
JCP 140926P00013500 P 09/26/14 13.5 2.60 2.76
JCP 140926P00014000 P 09/26/14 14.0 3.10 3.25
JCP 140926P00014500 P 09/26/14 14.5 3.60 3.75
JCP 140926P00015000 P 09/26/14 15.0 4.10 4.25
JCP 140926P00015500 P 09/26/14 15.5 4.60 4.75
JCP 140926P00016000 P 09/26/14 16.0 5.10 5.30
JCP 140926P00016500 P 09/26/14 16.5 5.60 5.80
JCP 140926P00017000 P 09/26/14 17.0 6.10 6.25
JCP 141003C00003000 C 10/03/14 3.0 7.75 7.85
JCP 141003C00003500 C 10/03/14 3.5 7.25 7.35
JCP 141003C00004000 C 10/03/14 4.0 6.75 6.85
JCP 141003C00004500 C 10/03/14 4.5 6.25 6.35
JCP 141003C00005000 C 10/03/14 5.0 5.75 5.85
JCP 141003C00005500 C 10/03/14 5.5 5.25 5.35
JCP 141003C00006000 C 10/03/14 6.0 4.75 4.85
JCP 141003C00006500 C 10/03/14 6.5 4.25 4.40
JCP 141003C00007000 C 10/03/14 7.0 3.75 3.90
JCP 141003C00007500 C 10/03/14 7.5 3.25 3.40
JCP 141003C00008000 C 10/03/14 8.0 2.80 2.91
JCP 141003C00008500 C 10/03/14 8.5 2.31 2.44
JCP 141003C00009000 C 10/03/14 9.0 1.85 1.97
JCP 141003C00009500 C 10/03/14 9.5 1.40 1.54
JCP 141003C00010000 C 10/03/14 10.0 1.01 1.11
JCP 141003C00010500 C 10/03/14 10.5 0.67 0.71
JCP 141003C00011000 C 10/03/14 11.0 0.41 0.44
JCP 141003C00011500 C 10/03/14 11.5 0.24 0.26
JCP 141003C00012000 C 10/03/14 12.0 0.13 0.16
JCP 141003C00012500 C 10/03/14 12.5 0.07 0.12
JCP 141003C00013000 C 10/03/14 13.0 0.03 0.07
JCP 141003C00013500 C 10/03/14 13.5 0.02 0.05
JCP 141003C00014000 C 10/03/14 14.0 0.00 0.04
JCP 141003C00014500 C 10/03/14 14.5 0.00 0.03
JCP 141003C00015000 C 10/03/14 15.0 0.00 0.03
JCP 141003C00015500 C 10/03/14 15.5 0.00 0.02
JCP 141003C00016000 C 10/03/14 16.0 0.00 0.02
JCP 141003C00016500 C 10/03/14 16.5 0.00 0.02
JCP 141003C00017000 C 10/03/14 17.0 0.00 0.02
JCP 141003C00017500 C 10/03/14 17.5 0.00 0.02
JCP 141003C00018000 C 10/03/14 18.0 0.00 0.02
JCP 141003C00018500 C 10/03/14 18.5 0.00 0.02
JCP 141003C00019000 C 10/03/14 19.0 0.00 0.02
JCP 141003C00019500 C 10/03/14 19.5 0.00 0.02
JCP 141003P00003000 P 10/03/14 3.0 0.00 0.02
JCP 141003P00003500 P 10/03/14 3.5 0.00 0.02
JCP 141003P00004000 P 10/03/14 4.0 0.00 0.02
JCP 141003P00004500 P 10/03/14 4.5 0.00 0.02
JCP 141003P00005000 P 10/03/14 5.0 0.00 0.02
JCP 141003P00005500 P 10/03/14 5.5 0.00 0.02
JCP 141003P00006000 P 10/03/14 6.0 0.00 0.02
JCP 141003P00006500 P 10/03/14 6.5 0.00 0.02
JCP 141003P00007000 P 10/03/14 7.0 0.00 0.02
JCP 141003P00007500 P 10/03/14 7.5 0.00 0.03
JCP 141003P00008000 P 10/03/14 8.0 0.01 0.04
JCP 141003P00008500 P 10/03/14 8.5 0.02 0.06
JCP 141003P00009000 P 10/03/14 9.0 0.05 0.09
JCP 141003P00009500 P 10/03/14 9.5 0.12 0.14
JCP 141003P00010000 P 10/03/14 10.0 0.23 0.25
JCP 141003P00010500 P 10/03/14 10.5 0.37 0.41
JCP 141003P00011000 P 10/03/14 11.0 0.61 0.65
JCP 141003P00011500 P 10/03/14 11.5 0.94 0.97
JCP 141003P00012000 P 10/03/14 12.0 1.23 1.38
JCP 141003P00012500 P 10/03/14 12.5 1.67 1.81
JCP 141003P00013000 P 10/03/14 13.0 2.13 2.28
JCP 141003P00013500 P 10/03/14 13.5 2.62 2.76
JCP 141003P00014000 P 10/03/14 14.0 3.15 3.25
JCP 141003P00014500 P 10/03/14 14.5 3.60 3.75
JCP 141003P00015000 P 10/03/14 15.0 4.10 4.25
JCP 141003P00015500 P 10/03/14 15.5 4.60 4.75
JCP 141003P00016000 P 10/03/14 16.0 5.10 5.25
JCP 141003P00016500 P 10/03/14 16.5 5.60 5.75
JCP 141003P00017000 P 10/03/14 17.0 6.10 6.25
JCP 141003P00017500 P 10/03/14 17.5 6.60 6.75
JCP 141003P00018000 P 10/03/14 18.0 7.10 7.25
JCP 141003P00018500 P 10/03/14 18.5 7.60 7.75
JCP 141003P00019000 P 10/03/14 19.0 8.10 8.25
JCP 141003P00019500 P 10/03/14 19.5 8.60 8.75
JCP 141010C00003000 C 10/10/14 3.0 7.75 7.90
JCP 141010C00004000 C 10/10/14 4.0 6.75 6.90
JCP 141010C00004500 C 10/10/14 4.5 6.25 6.40
JCP 141010C00005000 C 10/10/14 5.0 5.75 5.90
JCP 141010C00005500 C 10/10/14 5.5 5.25 5.40
JCP 141010C00006000 C 10/10/14 6.0 4.75 4.90
JCP 141010C00006500 C 10/10/14 6.5 4.25 4.40
JCP 141010C00007000 C 10/10/14 7.0 3.75 3.90
JCP 141010C00007500 C 10/10/14 7.5 3.25 3.40
JCP 141010C00008000 C 10/10/14 8.0 2.81 2.93
JCP 141010C00008500 C 10/10/14 8.5 2.33 2.46
JCP 141010C00009000 C 10/10/14 9.0 1.88 2.00
JCP 141010C00009500 C 10/10/14 9.5 1.46 1.58
JCP 141010C00010000 C 10/10/14 10.0 1.07 1.19
JCP 141010C00010500 C 10/10/14 10.5 0.75 0.81
JCP 141010C00011000 C 10/10/14 11.0 0.50 0.53
JCP 141010C00011500 C 10/10/14 11.5 0.31 0.36
JCP 141010C00012000 C 10/10/14 12.0 0.19 0.23
JCP 141010C00012500 C 10/10/14 12.5 0.11 0.16
JCP 141010C00013000 C 10/10/14 13.0 0.05 0.10
JCP 141010C00013500 C 10/10/14 13.5 0.03 0.07
JCP 141010C00014000 C 10/10/14 14.0 0.01 0.05
JCP 141010C00014500 C 10/10/14 14.5 0.00 0.03
JCP 141010C00015000 C 10/10/14 15.0 0.00 0.03
JCP 141010C00015500 C 10/10/14 15.5 0.00 0.02
JCP 141010C00016000 C 10/10/14 16.0 0.00 0.02
JCP 141010C00016500 C 10/10/14 16.5 0.00 0.02
JCP 141010C00017000 C 10/10/14 17.0 0.00 0.02
JCP 141010C00017500 C 10/10/14 17.5 0.00 0.02
JCP 141010C00018000 C 10/10/14 18.0 0.00 0.02
JCP 141010C00018500 C 10/10/14 18.5 0.00 0.02
JCP 141010C00019000 C 10/10/14 19.0 0.00 0.02
JCP 141010C00019500 C 10/10/14 19.5 0.00 0.02
JCP 141010C00020000 C 10/10/14 20.0 0.00 0.02
JCP 141010C00020500 C 10/10/14 20.5 0.00 0.02
JCP 141010P00003000 P 10/10/14 3.0 0.00 0.02
JCP 141010P00004000 P 10/10/14 4.0 0.00 0.02
JCP 141010P00004500 P 10/10/14 4.5 0.00 0.02
JCP 141010P00005000 P 10/10/14 5.0 0.00 0.02
JCP 141010P00005500 P 10/10/14 5.5 0.00 0.02
JCP 141010P00006000 P 10/10/14 6.0 0.00 0.02
JCP 141010P00006500 P 10/10/14 6.5 0.00 0.02
JCP 141010P00007000 P 10/10/14 7.0 0.00 0.02
JCP 141010P00007500 P 10/10/14 7.5 0.01 0.03
JCP 141010P00008000 P 10/10/14 8.0 0.02 0.05
JCP 141010P00008500 P 10/10/14 8.5 0.04 0.07
JCP 141010P00009000 P 10/10/14 9.0 0.08 0.12
JCP 141010P00009500 P 10/10/14 9.5 0.14 0.19
JCP 141010P00010000 P 10/10/14 10.0 0.24 0.30
JCP 141010P00010500 P 10/10/14 10.5 0.38 0.48
JCP 141010P00011000 P 10/10/14 11.0 0.69 0.73
JCP 141010P00011500 P 10/10/14 11.5 0.90 1.05
JCP 141010P00012000 P 10/10/14 12.0 1.27 1.42
JCP 141010P00012500 P 10/10/14 12.5 1.69 1.85
JCP 141010P00013000 P 10/10/14 13.0 2.15 2.30
JCP 141010P00013500 P 10/10/14 13.5 2.62 2.80
JCP 141010P00014000 P 10/10/14 14.0 3.15 3.25
JCP 141010P00014500 P 10/10/14 14.5 3.65 3.75
JCP 141010P00015000 P 10/10/14 15.0 4.10 4.25
JCP 141010P00015500 P 10/10/14 15.5 4.60 4.75
JCP 141010P00016000 P 10/10/14 16.0 5.10 5.25
JCP 141010P00016500 P 10/10/14 16.5 5.60 5.75
JCP 141010P00017000 P 10/10/14 17.0 6.10 6.25
JCP 141010P00017500 P 10/10/14 17.5 6.60 6.75
JCP 141010P00018000 P 10/10/14 18.0 7.10 7.25
JCP 141010P00018500 P 10/10/14 18.5 7.60 7.75
JCP 141010P00019000 P 10/10/14 19.0 8.10 8.25
JCP 141010P00019500 P 10/10/14 19.5 8.60 8.75
JCP 141010P00020000 P 10/10/14 20.0 9.10 9.25
JCP 141010P00020500 P 10/10/14 20.5 9.60 9.75
JCP 141018C00002000 C 10/18/14 2.0 8.75 8.85
JCP 141018C00003000 C 10/18/14 3.0 7.75 7.85
JCP 141018C00004000 C 10/18/14 4.0 6.75 6.85
JCP 141018C00005000 C 10/18/14 5.0 5.75 5.85
JCP 141018C00006000 C 10/18/14 6.0 4.75 4.90
JCP 141018C00007000 C 10/18/14 7.0 3.75 3.90
JCP 141018C00008000 C 10/18/14 8.0 2.82 2.85
JCP 141018C00009000 C 10/18/14 9.0 1.91 2.05
JCP 141018C00010000 C 10/18/14 10.0 1.13 1.24
JCP 141018C00011000 C 10/18/14 11.0 0.56 0.59
JCP 141018C00012000 C 10/18/14 12.0 0.24 0.26
JCP 141018C00013000 C 10/18/14 13.0 0.09 0.14
JCP 141018C00014000 C 10/18/14 14.0 0.03 0.06
JCP 141018C00015000 C 10/18/14 15.0 0.01 0.03
JCP 141018C00016000 C 10/18/14 16.0 0.00 0.02
JCP 141018C00017000 C 10/18/14 17.0 0.00 0.02
JCP 141018C00018000 C 10/18/14 18.0 0.00 0.02
JCP 141018P00002000 P 10/18/14 2.0 0.00 0.02
JCP 141018P00003000 P 10/18/14 3.0 0.00 0.02
JCP 141018P00004000 P 10/18/14 4.0 0.00 0.02
JCP 141018P00005000 P 10/18/14 5.0 0.00 0.02
JCP 141018P00006000 P 10/18/14 6.0 0.00 0.02
JCP 141018P00007000 P 10/18/14 7.0 0.01 0.03
JCP 141018P00008000 P 10/18/14 8.0 0.04 0.06
JCP 141018P00009000 P 10/18/14 9.0 0.12 0.15
JCP 141018P00010000 P 10/18/14 10.0 0.35 0.37
JCP 141018P00011000 P 10/18/14 11.0 0.75 0.80
JCP 141018P00012000 P 10/18/14 12.0 1.38 1.48
JCP 141018P00013000 P 10/18/14 13.0 2.18 2.33
JCP 141018P00014000 P 10/18/14 14.0 3.15 3.30
JCP 141018P00015000 P 10/18/14 15.0 4.15 4.25
JCP 141018P00016000 P 10/18/14 16.0 5.10 5.25
JCP 141018P00017000 P 10/18/14 17.0 6.10 6.25
JCP 141018P00018000 P 10/18/14 18.0 7.10 7.25
JCP 141122C00001000 C 11/22/14 1.0 9.75 9.90
JCP 141122C00002000 C 11/22/14 2.0 8.75 8.90
JCP 141122C00003000 C 11/22/14 3.0 7.75 7.90
JCP 141122C00004000 C 11/22/14 4.0 6.75 6.90
JCP 141122C00005000 C 11/22/14 5.0 5.75 5.90
JCP 141122C00006000 C 11/22/14 6.0 4.80 4.90
JCP 141122C00007000 C 11/22/14 7.0 3.80 3.95
JCP 141122C00008000 C 11/22/14 8.0 2.92 3.05
JCP 141122C00009000 C 11/22/14 9.0 2.09 2.20
JCP 141122C00010000 C 11/22/14 10.0 1.38 1.44
JCP 141122C00011000 C 11/22/14 11.0 0.84 0.89
JCP 141122C00012000 C 11/22/14 12.0 0.48 0.50
JCP 141122C00013000 C 11/22/14 13.0 0.26 0.29
JCP 141122C00014000 C 11/22/14 14.0 0.13 0.19
JCP 141122C00015000 C 11/22/14 15.0 0.06 0.12
JCP 141122C00016000 C 11/22/14 16.0 0.03 0.08
JCP 141122C00017000 C 11/22/14 17.0 0.02 0.06
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 0.00 0.02
JCP 141122P00004000 P 11/22/14 4.0 0.00 0.02
JCP 141122P00005000 P 11/22/14 5.0 0.00 0.04
JCP 141122P00006000 P 11/22/14 6.0 0.02 0.06
JCP 141122P00007000 P 11/22/14 7.0 0.06 0.09
JCP 141122P00008000 P 11/22/14 8.0 0.13 0.17
JCP 141122P00009000 P 11/22/14 9.0 0.31 0.34
JCP 141122P00010000 P 11/22/14 10.0 0.59 0.64
JCP 141122P00011000 P 11/22/14 11.0 1.02 1.10
JCP 141122P00012000 P 11/22/14 12.0 1.63 1.74
JCP 141122P00013000 P 11/22/14 13.0 2.34 2.52
JCP 141122P00014000 P 11/22/14 14.0 3.25 3.40
JCP 141122P00015000 P 11/22/14 15.0 4.15 4.35
JCP 141122P00016000 P 11/22/14 16.0 5.15 5.30
JCP 141122P00017000 P 11/22/14 17.0 6.10 6.30
JCP 150117C00001000 C 01/17/15 1.0 9.75 9.90
JCP 150117C00002000 C 01/17/15 2.0 8.75 8.90
JCP 150117C00003000 C 01/17/15 3.0 7.75 7.90
JCP 150117C00004000 C 01/17/15 4.0 6.75 6.90
JCP 150117C00005000 C 01/17/15 5.0 5.80 5.90
JCP 150117C00006000 C 01/17/15 6.0 4.80 4.95
JCP 150117C00007000 C 01/17/15 7.0 3.85 4.05
JCP 150117C00008000 C 01/17/15 8.0 3.00 3.10
JCP 150117C00009000 C 01/17/15 9.0 2.22 2.34
JCP 150117C00010000 C 01/17/15 10.0 1.56 1.60
JCP 150117C00011000 C 01/17/15 11.0 1.04 1.11
JCP 150117C00012000 C 01/17/15 12.0 0.69 0.73
JCP 150117C00013000 C 01/17/15 13.0 0.43 0.46
JCP 150117C00014000 C 01/17/15 14.0 0.27 0.33
JCP 150117C00015000 C 01/17/15 15.0 0.17 0.20
JCP 150117C00016000 C 01/17/15 16.0 0.11 0.14
JCP 150117C00017000 C 01/17/15 17.0 0.05 0.10
JCP 150117C00018000 C 01/17/15 18.0 0.04 0.08
JCP 150117C00019000 C 01/17/15 19.0 0.02 0.06
JCP 150117C00020000 C 01/17/15 20.0 0.02 0.04
JCP 150117C00022000 C 01/17/15 22.0 0.00 0.04
JCP 150117C00023000 C 01/17/15 23.0 0.00 0.03
JCP 150117C00025000 C 01/17/15 25.0 0.00 0.03
JCP 150117C00027000 C 01/17/15 27.0 0.00 0.03
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 0.01 0.02
JCP 150117C00037000 C 01/17/15 37.0 0.00 0.02
JCP 150117P00001000 P 01/17/15 1.0 0.00 0.01
JCP 150117P00002000 P 01/17/15 2.0 0.00 0.02
JCP 150117P00003000 P 01/17/15 3.0 0.00 0.02
JCP 150117P00004000 P 01/17/15 4.0 0.01 0.04
JCP 150117P00005000 P 01/17/15 5.0 0.02 0.06
JCP 150117P00006000 P 01/17/15 6.0 0.06 0.10
JCP 150117P00007000 P 01/17/15 7.0 0.10 0.16
JCP 150117P00008000 P 01/17/15 8.0 0.22 0.27
JCP 150117P00009000 P 01/17/15 9.0 0.43 0.49
JCP 150117P00010000 P 01/17/15 10.0 0.80 0.83
JCP 150117P00011000 P 01/17/15 11.0 1.27 1.32
JCP 150117P00012000 P 01/17/15 12.0 1.88 1.95
JCP 150117P00013000 P 01/17/15 13.0 2.62 2.71
JCP 150117P00014000 P 01/17/15 14.0 3.35 3.55
JCP 150117P00015000 P 01/17/15 15.0 4.25 4.45
JCP 150117P00016000 P 01/17/15 16.0 5.20 5.40
JCP 150117P00017000 P 01/17/15 17.0 6.15 6.35
JCP 150117P00018000 P 01/17/15 18.0 7.15 7.35
JCP 150117P00019000 P 01/17/15 19.0 8.10 8.35
JCP 150117P00020000 P 01/17/15 20.0 9.10 9.35
JCP 150117P00022000 P 01/17/15 22.0 11.10 11.30
JCP 150117P00023000 P 01/17/15 23.0 12.10 12.30
JCP 150117P00025000 P 01/17/15 25.0 14.10 14.30
JCP 150117P00027000 P 01/17/15 27.0 16.10 16.30
JCP 150117P00030000 P 01/17/15 30.0 19.10 19.30
JCP 150117P00032000 P 01/17/15 32.0 21.10 21.30
JCP 150117P00035000 P 01/17/15 35.0 24.10 24.30
JCP 150117P00037000 P 01/17/15 37.0 26.10 26.30
JCP 150220C00001000 C 02/20/15 1.0 9.75 9.90
JCP 150220C00002000 C 02/20/15 2.0 8.75 8.90
JCP 150220C00003000 C 02/20/15 3.0 7.75 7.90
JCP 150220C00004000 C 02/20/15 4.0 6.75 6.90
JCP 150220C00005000 C 02/20/15 5.0 5.80 5.95
JCP 150220C00006000 C 02/20/15 6.0 4.85 5.00
JCP 150220C00007000 C 02/20/15 7.0 3.90 4.10
JCP 150220C00008000 C 02/20/15 8.0 3.05 3.25
JCP 150220C00009000 C 02/20/15 9.0 2.34 2.53
JCP 150220C00010000 C 02/20/15 10.0 1.70 1.81
JCP 150220C00011000 C 02/20/15 11.0 1.19 1.28
JCP 150220C00012000 C 02/20/15 12.0 0.81 0.89
JCP 150220C00013000 C 02/20/15 13.0 0.53 0.58
JCP 150220C00014000 C 02/20/15 14.0 0.35 0.40
JCP 150220C00015000 C 02/20/15 15.0 0.23 0.31
JCP 150220C00016000 C 02/20/15 16.0 0.13 0.22
JCP 150220C00017000 C 02/20/15 17.0 0.07 0.15
JCP 150220C00019000 C 02/20/15 19.0 0.03 0.09
JCP 150220C00020000 C 02/20/15 20.0 0.03 0.07
JCP 150220P00001000 P 02/20/15 1.0 0.00 0.02
JCP 150220P00002000 P 02/20/15 2.0 0.00 0.02
JCP 150220P00003000 P 02/20/15 3.0 0.00 0.03
JCP 150220P00004000 P 02/20/15 4.0 0.01 0.04
JCP 150220P00005000 P 02/20/15 5.0 0.05 0.06
JCP 150220P00006000 P 02/20/15 6.0 0.07 0.14
JCP 150220P00007000 P 02/20/15 7.0 0.14 0.20
JCP 150220P00008000 P 02/20/15 8.0 0.28 0.35
JCP 150220P00009000 P 02/20/15 9.0 0.52 0.61
JCP 150220P00010000 P 02/20/15 10.0 0.87 0.95
JCP 150220P00011000 P 02/20/15 11.0 1.32 1.45
JCP 150220P00012000 P 02/20/15 12.0 1.90 2.07
JCP 150220P00013000 P 02/20/15 13.0 2.60 2.80
JCP 150220P00014000 P 02/20/15 14.0 3.45 3.65
JCP 150220P00015000 P 02/20/15 15.0 4.30 4.50
JCP 150220P00016000 P 02/20/15 16.0 5.25 5.45
JCP 150220P00017000 P 02/20/15 17.0 6.15 6.40
JCP 150220P00019000 P 02/20/15 19.0 8.15 8.35
JCP 150220P00020000 P 02/20/15 20.0 9.15 9.30
JCP 160115C00001000 C 01/15/16 1.0 9.70 9.90
JCP 160115C00002000 C 01/15/16 2.0 8.75 8.90
JCP 160115C00003000 C 01/15/16 3.0 7.75 7.95
JCP 160115C00004000 C 01/15/16 4.0 6.85 7.10
JCP 160115C00005000 C 01/15/16 5.0 6.00 6.25
JCP 160115C00007000 C 01/15/16 7.0 4.45 4.55
JCP 160115C00010000 C 01/15/16 10.0 2.62 2.79
JCP 160115C00012000 C 01/15/16 12.0 1.79 1.95
JCP 160115C00015000 C 01/15/16 15.0 0.99 1.03
JCP 160115C00017000 C 01/15/16 17.0 0.57 0.70
JCP 160115C00020000 C 01/15/16 20.0 0.30 0.47
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.03
JCP 160115P00002000 P 01/15/16 2.0 0.05 0.07
JCP 160115P00003000 P 01/15/16 3.0 0.10 0.13
JCP 160115P00004000 P 01/15/16 4.0 0.18 0.21
JCP 160115P00005000 P 01/15/16 5.0 0.30 0.33
JCP 160115P00007000 P 01/15/16 7.0 0.73 0.78
JCP 160115P00010000 P 01/15/16 10.0 1.79 1.96
JCP 160115P00012000 P 01/15/16 12.0 2.99 3.15
JCP 160115P00015000 P 01/15/16 15.0 5.15 5.35
JCP 160115P00017000 P 01/15/16 17.0 6.70 7.00
JCP 160115P00020000 P 01/15/16 20.0 9.40 9.65

OPRA data is delayed 15 minutes.