J C Penney Company Inc (JCP)
| As of Jun 17 2013 9:40PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| JCP 130622C00005000 |
C |
06/22/13 |
5.0 |
10.55 |
14.00 |
| JCP 130622C00006000 |
C |
06/22/13 |
6.0 |
9.75 |
13.00 |
| JCP 130622C00007000 |
C |
06/22/13 |
7.0 |
8.60 |
12.05 |
| JCP 130622C00008000 |
C |
06/22/13 |
8.0 |
7.80 |
11.05 |
| JCP 130622C00009000 |
C |
06/22/13 |
9.0 |
6.85 |
10.05 |
| JCP 130622C00010000 |
C |
06/22/13 |
10.0 |
7.55 |
7.65 |
| JCP 130622C00011000 |
C |
06/22/13 |
11.0 |
5.00 |
8.00 |
| JCP 130622C00012000 |
C |
06/22/13 |
12.0 |
3.95 |
7.05 |
| JCP 130622C00012500 |
C |
06/22/13 |
12.5 |
4.65 |
5.15 |
| JCP 130622C00013000 |
C |
06/22/13 |
13.0 |
4.55 |
4.65 |
| JCP 130622C00013500 |
C |
06/22/13 |
13.5 |
3.70 |
4.15 |
| JCP 130622C00014000 |
C |
06/22/13 |
14.0 |
3.55 |
3.65 |
| JCP 130622C00014500 |
C |
06/22/13 |
14.5 |
2.72 |
3.15 |
| JCP 130622C00015000 |
C |
06/22/13 |
15.0 |
2.59 |
2.63 |
| JCP 130622C00015500 |
C |
06/22/13 |
15.5 |
1.84 |
2.18 |
| JCP 130622C00016000 |
C |
06/22/13 |
16.0 |
1.62 |
1.66 |
| JCP 130622C00016500 |
C |
06/22/13 |
16.5 |
1.14 |
1.21 |
| JCP 130622C00017000 |
C |
06/22/13 |
17.0 |
0.76 |
0.79 |
| JCP 130622C00017500 |
C |
06/22/13 |
17.5 |
0.43 |
0.45 |
| JCP 130622C00018000 |
C |
06/22/13 |
18.0 |
0.21 |
0.23 |
| JCP 130622C00018500 |
C |
06/22/13 |
18.5 |
0.10 |
0.12 |
| JCP 130622C00019000 |
C |
06/22/13 |
19.0 |
0.04 |
0.06 |
| JCP 130622C00019500 |
C |
06/22/13 |
19.5 |
0.02 |
0.04 |
| JCP 130622C00020000 |
C |
06/22/13 |
20.0 |
0.01 |
0.03 |
| JCP 130622C00020500 |
C |
06/22/13 |
20.5 |
0.00 |
0.03 |
| JCP 130622C00021000 |
C |
06/22/13 |
21.0 |
0.01 |
0.03 |
| JCP 130622C00021500 |
C |
06/22/13 |
21.5 |
0.00 |
0.03 |
| JCP 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.02 |
| JCP 130622C00022500 |
C |
06/22/13 |
22.5 |
0.00 |
0.04 |
| JCP 130622C00023000 |
C |
06/22/13 |
23.0 |
0.00 |
0.02 |
| JCP 130622C00024000 |
C |
06/22/13 |
24.0 |
0.00 |
0.03 |
| JCP 130622C00025000 |
C |
06/22/13 |
25.0 |
0.00 |
0.02 |
| JCP 130622C00026000 |
C |
06/22/13 |
26.0 |
0.00 |
0.03 |
| JCP 130622C00027000 |
C |
06/22/13 |
27.0 |
0.00 |
0.03 |
| JCP 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.01 |
| JCP 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.01 |
| JCP 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.01 |
| JCP 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.02 |
| JCP 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.02 |
| JCP 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.01 |
| JCP 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.01 |
| JCP 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.01 |
| JCP 130622P00012500 |
P |
06/22/13 |
12.5 |
0.00 |
0.03 |
| JCP 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.03 |
| JCP 130622P00013500 |
P |
06/22/13 |
13.5 |
0.00 |
0.04 |
| JCP 130622P00014000 |
P |
06/22/13 |
14.0 |
0.01 |
0.02 |
| JCP 130622P00014500 |
P |
06/22/13 |
14.5 |
0.00 |
0.02 |
| JCP 130622P00015000 |
P |
06/22/13 |
15.0 |
0.01 |
0.03 |
| JCP 130622P00015500 |
P |
06/22/13 |
15.5 |
0.02 |
0.04 |
| JCP 130622P00016000 |
P |
06/22/13 |
16.0 |
0.04 |
0.06 |
| JCP 130622P00016500 |
P |
06/22/13 |
16.5 |
0.08 |
0.10 |
| JCP 130622P00017000 |
P |
06/22/13 |
17.0 |
0.19 |
0.20 |
| JCP 130622P00017500 |
P |
06/22/13 |
17.5 |
0.34 |
0.36 |
| JCP 130622P00018000 |
P |
06/22/13 |
18.0 |
0.62 |
0.65 |
| JCP 130622P00018500 |
P |
06/22/13 |
18.5 |
1.00 |
1.04 |
| JCP 130622P00019000 |
P |
06/22/13 |
19.0 |
1.44 |
1.48 |
| JCP 130622P00019500 |
P |
06/22/13 |
19.5 |
1.91 |
2.01 |
| JCP 130622P00020000 |
P |
06/22/13 |
20.0 |
2.41 |
2.47 |
| JCP 130622P00020500 |
P |
06/22/13 |
20.5 |
2.88 |
3.15 |
| JCP 130622P00021000 |
P |
06/22/13 |
21.0 |
3.40 |
3.45 |
| JCP 130622P00021500 |
P |
06/22/13 |
21.5 |
3.85 |
4.35 |
| JCP 130622P00022000 |
P |
06/22/13 |
22.0 |
4.40 |
4.45 |
| JCP 130622P00022500 |
P |
06/22/13 |
22.5 |
4.80 |
5.45 |
| JCP 130622P00023000 |
P |
06/22/13 |
23.0 |
5.40 |
5.50 |
| JCP 130622P00024000 |
P |
06/22/13 |
24.0 |
6.35 |
6.60 |
| JCP 130622P00025000 |
P |
06/22/13 |
25.0 |
7.40 |
7.50 |
| JCP 130622P00026000 |
P |
06/22/13 |
26.0 |
6.90 |
10.05 |
| JCP 130622P00027000 |
P |
06/22/13 |
27.0 |
7.95 |
11.05 |
| JCP 130720C00002000 |
C |
07/20/13 |
2.0 |
13.60 |
17.05 |
| JCP 130720C00003000 |
C |
07/20/13 |
3.0 |
12.90 |
16.05 |
| JCP 130720C00004000 |
C |
07/20/13 |
4.0 |
11.90 |
15.05 |
| JCP 130720C00005000 |
C |
07/20/13 |
5.0 |
10.90 |
14.05 |
| JCP 130720C00006000 |
C |
07/20/13 |
6.0 |
9.75 |
13.00 |
| JCP 130720C00007000 |
C |
07/20/13 |
7.0 |
9.00 |
10.75 |
| JCP 130720C00008000 |
C |
07/20/13 |
8.0 |
9.10 |
9.75 |
| JCP 130720C00009000 |
C |
07/20/13 |
9.0 |
8.10 |
8.80 |
| JCP 130720C00010000 |
C |
07/20/13 |
10.0 |
7.10 |
7.75 |
| JCP 130720C00011000 |
C |
07/20/13 |
11.0 |
6.15 |
6.80 |
| JCP 130720C00012000 |
C |
07/20/13 |
12.0 |
5.60 |
5.70 |
| JCP 130720C00013000 |
C |
07/20/13 |
13.0 |
4.60 |
4.70 |
| JCP 130720C00014000 |
C |
07/20/13 |
14.0 |
3.65 |
3.75 |
| JCP 130720C00015000 |
C |
07/20/13 |
15.0 |
2.78 |
2.83 |
| JCP 130720C00016000 |
C |
07/20/13 |
16.0 |
1.98 |
2.01 |
| JCP 130720C00017000 |
C |
07/20/13 |
17.0 |
1.30 |
1.33 |
| JCP 130720C00018000 |
C |
07/20/13 |
18.0 |
0.79 |
0.81 |
| JCP 130720C00019000 |
C |
07/20/13 |
19.0 |
0.45 |
0.47 |
| JCP 130720C00020000 |
C |
07/20/13 |
20.0 |
0.24 |
0.27 |
| JCP 130720C00021000 |
C |
07/20/13 |
21.0 |
0.13 |
0.15 |
| JCP 130720C00022000 |
C |
07/20/13 |
22.0 |
0.07 |
0.09 |
| JCP 130720C00023000 |
C |
07/20/13 |
23.0 |
0.04 |
0.06 |
| JCP 130720C00024000 |
C |
07/20/13 |
24.0 |
0.02 |
0.05 |
| JCP 130720C00025000 |
C |
07/20/13 |
25.0 |
0.01 |
0.06 |
| JCP 130720C00026000 |
C |
07/20/13 |
26.0 |
0.00 |
0.06 |
| JCP 130720C00027000 |
C |
07/20/13 |
27.0 |
0.00 |
0.06 |
| JCP 130720C00028000 |
C |
07/20/13 |
28.0 |
0.00 |
0.05 |
| JCP 130720C00029000 |
C |
07/20/13 |
29.0 |
0.00 |
0.05 |
| JCP 130720C00030000 |
C |
07/20/13 |
30.0 |
0.00 |
0.04 |
| JCP 130720C00031000 |
C |
07/20/13 |
31.0 |
0.00 |
0.04 |
| JCP 130720C00032000 |
C |
07/20/13 |
32.0 |
0.00 |
0.04 |
| JCP 130720C00033000 |
C |
07/20/13 |
33.0 |
0.00 |
0.04 |
| JCP 130720C00034000 |
C |
07/20/13 |
34.0 |
0.00 |
0.04 |
| JCP 130720C00035000 |
C |
07/20/13 |
35.0 |
0.00 |
0.03 |
| JCP 130720C00036000 |
C |
07/20/13 |
36.0 |
0.00 |
0.04 |
| JCP 130720C00037000 |
C |
07/20/13 |
37.0 |
0.00 |
0.04 |
| JCP 130720C00038000 |
C |
07/20/13 |
38.0 |
0.00 |
0.03 |
| JCP 130720C00039000 |
C |
07/20/13 |
39.0 |
0.00 |
0.04 |
| JCP 130720C00040000 |
C |
07/20/13 |
40.0 |
0.00 |
0.03 |
| JCP 130720P00002000 |
P |
07/20/13 |
2.0 |
0.00 |
0.03 |
| JCP 130720P00003000 |
P |
07/20/13 |
3.0 |
0.00 |
0.03 |
| JCP 130720P00004000 |
P |
07/20/13 |
4.0 |
0.00 |
0.03 |
| JCP 130720P00005000 |
P |
07/20/13 |
5.0 |
0.00 |
0.03 |
| JCP 130720P00006000 |
P |
07/20/13 |
6.0 |
0.00 |
0.02 |
| JCP 130720P00007000 |
P |
07/20/13 |
7.0 |
0.00 |
0.03 |
| JCP 130720P00008000 |
P |
07/20/13 |
8.0 |
0.01 |
0.04 |
| JCP 130720P00009000 |
P |
07/20/13 |
9.0 |
0.01 |
0.05 |
| JCP 130720P00010000 |
P |
07/20/13 |
10.0 |
0.02 |
0.05 |
| JCP 130720P00011000 |
P |
07/20/13 |
11.0 |
0.03 |
0.06 |
| JCP 130720P00012000 |
P |
07/20/13 |
12.0 |
0.05 |
0.08 |
| JCP 130720P00013000 |
P |
07/20/13 |
13.0 |
0.09 |
0.10 |
| JCP 130720P00014000 |
P |
07/20/13 |
14.0 |
0.13 |
0.15 |
| JCP 130720P00015000 |
P |
07/20/13 |
15.0 |
0.23 |
0.25 |
| JCP 130720P00016000 |
P |
07/20/13 |
16.0 |
0.42 |
0.44 |
| JCP 130720P00017000 |
P |
07/20/13 |
17.0 |
0.73 |
0.76 |
| JCP 130720P00018000 |
P |
07/20/13 |
18.0 |
1.22 |
1.24 |
| JCP 130720P00019000 |
P |
07/20/13 |
19.0 |
1.88 |
1.91 |
| JCP 130720P00020000 |
P |
07/20/13 |
20.0 |
2.67 |
2.71 |
| JCP 130720P00021000 |
P |
07/20/13 |
21.0 |
3.55 |
3.60 |
| JCP 130720P00022000 |
P |
07/20/13 |
22.0 |
4.45 |
4.55 |
| JCP 130720P00023000 |
P |
07/20/13 |
23.0 |
5.35 |
5.55 |
| JCP 130720P00024000 |
P |
07/20/13 |
24.0 |
6.10 |
7.05 |
| JCP 130720P00025000 |
P |
07/20/13 |
25.0 |
7.35 |
7.95 |
| JCP 130720P00026000 |
P |
07/20/13 |
26.0 |
8.35 |
8.90 |
| JCP 130720P00027000 |
P |
07/20/13 |
27.0 |
9.30 |
9.90 |
| JCP 130720P00028000 |
P |
07/20/13 |
28.0 |
10.20 |
10.90 |
| JCP 130720P00029000 |
P |
07/20/13 |
29.0 |
11.20 |
11.90 |
| JCP 130720P00030000 |
P |
07/20/13 |
30.0 |
11.00 |
14.00 |
| JCP 130720P00031000 |
P |
07/20/13 |
31.0 |
12.00 |
15.00 |
| JCP 130720P00032000 |
P |
07/20/13 |
32.0 |
12.90 |
16.05 |
| JCP 130720P00033000 |
P |
07/20/13 |
33.0 |
14.00 |
17.00 |
| JCP 130720P00034000 |
P |
07/20/13 |
34.0 |
14.80 |
18.05 |
| JCP 130720P00035000 |
P |
07/20/13 |
35.0 |
15.90 |
19.05 |
| JCP 130720P00036000 |
P |
07/20/13 |
36.0 |
16.70 |
20.05 |
| JCP 130720P00037000 |
P |
07/20/13 |
37.0 |
17.70 |
21.05 |
| JCP 130720P00038000 |
P |
07/20/13 |
38.0 |
18.70 |
22.05 |
| JCP 130720P00039000 |
P |
07/20/13 |
39.0 |
19.75 |
23.05 |
| JCP 130720P00040000 |
P |
07/20/13 |
40.0 |
20.70 |
24.05 |
| JCP 130817C00002000 |
C |
08/17/13 |
2.0 |
13.95 |
17.05 |
| JCP 130817C00003000 |
C |
08/17/13 |
3.0 |
12.85 |
16.05 |
| JCP 130817C00004000 |
C |
08/17/13 |
4.0 |
11.85 |
15.05 |
| JCP 130817C00005000 |
C |
08/17/13 |
5.0 |
10.85 |
14.05 |
| JCP 130817C00006000 |
C |
08/17/13 |
6.0 |
10.00 |
11.85 |
| JCP 130817C00007000 |
C |
08/17/13 |
7.0 |
9.00 |
10.85 |
| JCP 130817C00008000 |
C |
08/17/13 |
8.0 |
9.10 |
9.80 |
| JCP 130817C00009000 |
C |
08/17/13 |
9.0 |
8.15 |
8.75 |
| JCP 130817C00010000 |
C |
08/17/13 |
10.0 |
7.15 |
7.90 |
| JCP 130817C00011000 |
C |
08/17/13 |
11.0 |
6.20 |
6.80 |
| JCP 130817C00012000 |
C |
08/17/13 |
12.0 |
5.30 |
5.90 |
| JCP 130817C00013000 |
C |
08/17/13 |
13.0 |
4.55 |
4.95 |
| JCP 130817C00014000 |
C |
08/17/13 |
14.0 |
3.90 |
4.00 |
| JCP 130817C00015000 |
C |
08/17/13 |
15.0 |
3.10 |
3.20 |
| JCP 130817C00016000 |
C |
08/17/13 |
16.0 |
2.42 |
2.46 |
| JCP 130817C00017000 |
C |
08/17/13 |
17.0 |
1.81 |
1.85 |
| JCP 130817C00018000 |
C |
08/17/13 |
18.0 |
1.32 |
1.34 |
| JCP 130817C00019000 |
C |
08/17/13 |
19.0 |
0.93 |
0.94 |
| JCP 130817C00020000 |
C |
08/17/13 |
20.0 |
0.64 |
0.67 |
| JCP 130817C00021000 |
C |
08/17/13 |
21.0 |
0.44 |
0.45 |
| JCP 130817C00022000 |
C |
08/17/13 |
22.0 |
0.30 |
0.32 |
| JCP 130817C00023000 |
C |
08/17/13 |
23.0 |
0.21 |
0.24 |
| JCP 130817C00024000 |
C |
08/17/13 |
24.0 |
0.15 |
0.17 |
| JCP 130817C00025000 |
C |
08/17/13 |
25.0 |
0.12 |
0.14 |
| JCP 130817C00026000 |
C |
08/17/13 |
26.0 |
0.08 |
0.11 |
| JCP 130817C00027000 |
C |
08/17/13 |
27.0 |
0.03 |
0.12 |
| JCP 130817C00028000 |
C |
08/17/13 |
28.0 |
0.02 |
0.11 |
| JCP 130817C00029000 |
C |
08/17/13 |
29.0 |
0.04 |
0.06 |
| JCP 130817C00030000 |
C |
08/17/13 |
30.0 |
0.00 |
0.09 |
| JCP 130817C00031000 |
C |
08/17/13 |
31.0 |
0.00 |
0.07 |
| JCP 130817C00032000 |
C |
08/17/13 |
32.0 |
0.00 |
0.07 |
| JCP 130817C00033000 |
C |
08/17/13 |
33.0 |
0.00 |
0.07 |
| JCP 130817C00034000 |
C |
08/17/13 |
34.0 |
0.00 |
0.06 |
| JCP 130817C00035000 |
C |
08/17/13 |
35.0 |
0.00 |
0.04 |
| JCP 130817C00036000 |
C |
08/17/13 |
36.0 |
0.00 |
0.06 |
| JCP 130817C00037000 |
C |
08/17/13 |
37.0 |
0.00 |
0.05 |
| JCP 130817C00038000 |
C |
08/17/13 |
38.0 |
0.00 |
0.05 |
| JCP 130817C00039000 |
C |
08/17/13 |
39.0 |
0.00 |
0.05 |
| JCP 130817P00002000 |
P |
08/17/13 |
2.0 |
0.00 |
0.02 |
| JCP 130817P00003000 |
P |
08/17/13 |
3.0 |
0.00 |
0.03 |
| JCP 130817P00004000 |
P |
08/17/13 |
4.0 |
0.00 |
0.03 |
| JCP 130817P00005000 |
P |
08/17/13 |
5.0 |
0.00 |
0.04 |
| JCP 130817P00006000 |
P |
08/17/13 |
6.0 |
0.01 |
0.04 |
| JCP 130817P00007000 |
P |
08/17/13 |
7.0 |
0.01 |
0.07 |
| JCP 130817P00008000 |
P |
08/17/13 |
8.0 |
0.02 |
0.08 |
| JCP 130817P00009000 |
P |
08/17/13 |
9.0 |
0.05 |
0.10 |
| JCP 130817P00010000 |
P |
08/17/13 |
10.0 |
0.08 |
0.14 |
| JCP 130817P00011000 |
P |
08/17/13 |
11.0 |
0.12 |
0.14 |
| JCP 130817P00012000 |
P |
08/17/13 |
12.0 |
0.17 |
0.20 |
| JCP 130817P00013000 |
P |
08/17/13 |
13.0 |
0.26 |
0.29 |
| JCP 130817P00014000 |
P |
08/17/13 |
14.0 |
0.39 |
0.42 |
| JCP 130817P00015000 |
P |
08/17/13 |
15.0 |
0.60 |
0.62 |
| JCP 130817P00016000 |
P |
08/17/13 |
16.0 |
0.87 |
0.90 |
| JCP 130817P00017000 |
P |
08/17/13 |
17.0 |
1.27 |
1.29 |
| JCP 130817P00018000 |
P |
08/17/13 |
18.0 |
1.77 |
1.79 |
| JCP 130817P00019000 |
P |
08/17/13 |
19.0 |
2.38 |
2.41 |
| JCP 130817P00020000 |
P |
08/17/13 |
20.0 |
3.05 |
3.15 |
| JCP 130817P00021000 |
P |
08/17/13 |
21.0 |
3.85 |
3.95 |
| JCP 130817P00022000 |
P |
08/17/13 |
22.0 |
4.70 |
4.80 |
| JCP 130817P00023000 |
P |
08/17/13 |
23.0 |
5.60 |
5.70 |
| JCP 130817P00024000 |
P |
08/17/13 |
24.0 |
6.55 |
6.65 |
| JCP 130817P00025000 |
P |
08/17/13 |
25.0 |
7.50 |
7.60 |
| JCP 130817P00026000 |
P |
08/17/13 |
26.0 |
8.35 |
8.65 |
| JCP 130817P00027000 |
P |
08/17/13 |
27.0 |
9.40 |
9.60 |
| JCP 130817P00028000 |
P |
08/17/13 |
28.0 |
10.25 |
10.60 |
| JCP 130817P00029000 |
P |
08/17/13 |
29.0 |
11.25 |
11.60 |
| JCP 130817P00030000 |
P |
08/17/13 |
30.0 |
12.25 |
12.60 |
| JCP 130817P00031000 |
P |
08/17/13 |
31.0 |
13.20 |
13.60 |
| JCP 130817P00032000 |
P |
08/17/13 |
32.0 |
14.20 |
14.60 |
| JCP 130817P00033000 |
P |
08/17/13 |
33.0 |
15.20 |
15.60 |
| JCP 130817P00034000 |
P |
08/17/13 |
34.0 |
16.20 |
16.90 |
| JCP 130817P00035000 |
P |
08/17/13 |
35.0 |
17.20 |
17.60 |
| JCP 130817P00036000 |
P |
08/17/13 |
36.0 |
18.20 |
18.90 |
| JCP 130817P00037000 |
P |
08/17/13 |
37.0 |
19.20 |
19.60 |
| JCP 130817P00038000 |
P |
08/17/13 |
38.0 |
20.10 |
20.60 |
| JCP 130817P00039000 |
P |
08/17/13 |
39.0 |
19.70 |
23.00 |
| JCP 131116C00002000 |
C |
11/16/13 |
2.0 |
13.60 |
17.05 |
| JCP 131116C00003000 |
C |
11/16/13 |
3.0 |
12.85 |
16.05 |
| JCP 131116C00004000 |
C |
11/16/13 |
4.0 |
11.95 |
15.10 |
| JCP 131116C00005000 |
C |
11/16/13 |
5.0 |
10.95 |
12.85 |
| JCP 131116C00006000 |
C |
11/16/13 |
6.0 |
9.95 |
11.90 |
| JCP 131116C00007000 |
C |
11/16/13 |
7.0 |
10.10 |
10.90 |
| JCP 131116C00008000 |
C |
11/16/13 |
8.0 |
9.15 |
9.80 |
| JCP 131116C00009000 |
C |
11/16/13 |
9.0 |
8.20 |
8.90 |
| JCP 131116C00010000 |
C |
11/16/13 |
10.0 |
7.75 |
7.85 |
| JCP 131116C00011000 |
C |
11/16/13 |
11.0 |
6.50 |
7.05 |
| JCP 131116C00012000 |
C |
11/16/13 |
12.0 |
6.00 |
6.10 |
| JCP 131116C00013000 |
C |
11/16/13 |
13.0 |
5.00 |
5.30 |
| JCP 131116C00014000 |
C |
11/16/13 |
14.0 |
4.45 |
4.55 |
| JCP 131116C00015000 |
C |
11/16/13 |
15.0 |
3.75 |
3.85 |
| JCP 131116C00016000 |
C |
11/16/13 |
16.0 |
3.15 |
3.25 |
| JCP 131116C00017000 |
C |
11/16/13 |
17.0 |
2.65 |
2.69 |
| JCP 131116C00018000 |
C |
11/16/13 |
18.0 |
2.19 |
2.23 |
| JCP 131116C00019000 |
C |
11/16/13 |
19.0 |
1.79 |
1.83 |
| JCP 131116C00020000 |
C |
11/16/13 |
20.0 |
1.45 |
1.49 |
| JCP 131116C00021000 |
C |
11/16/13 |
21.0 |
1.19 |
1.22 |
| JCP 131116C00022000 |
C |
11/16/13 |
22.0 |
0.96 |
0.98 |
| JCP 131116C00023000 |
C |
11/16/13 |
23.0 |
0.77 |
0.81 |
| JCP 131116C00024000 |
C |
11/16/13 |
24.0 |
0.62 |
0.66 |
| JCP 131116C00025000 |
C |
11/16/13 |
25.0 |
0.50 |
0.53 |
| JCP 131116C00026000 |
C |
11/16/13 |
26.0 |
0.39 |
0.43 |
| JCP 131116C00027000 |
C |
11/16/13 |
27.0 |
0.32 |
0.35 |
| JCP 131116C00028000 |
C |
11/16/13 |
28.0 |
0.25 |
0.29 |
| JCP 131116C00029000 |
C |
11/16/13 |
29.0 |
0.20 |
0.26 |
| JCP 131116C00030000 |
C |
11/16/13 |
30.0 |
0.16 |
0.20 |
| JCP 131116C00031000 |
C |
11/16/13 |
31.0 |
0.12 |
0.21 |
| JCP 131116C00032000 |
C |
11/16/13 |
32.0 |
0.10 |
0.23 |
| JCP 131116C00033000 |
C |
11/16/13 |
33.0 |
0.07 |
0.21 |
| JCP 131116C00034000 |
C |
11/16/13 |
34.0 |
0.05 |
0.19 |
| JCP 131116C00035000 |
C |
11/16/13 |
35.0 |
0.04 |
0.18 |
| JCP 131116C00036000 |
C |
11/16/13 |
36.0 |
0.03 |
0.17 |
| JCP 131116C00037000 |
C |
11/16/13 |
37.0 |
0.01 |
0.18 |
| JCP 131116P00002000 |
P |
11/16/13 |
2.0 |
0.00 |
0.03 |
| JCP 131116P00003000 |
P |
11/16/13 |
3.0 |
0.02 |
0.04 |
| JCP 131116P00004000 |
P |
11/16/13 |
4.0 |
0.03 |
0.05 |
| JCP 131116P00005000 |
P |
11/16/13 |
5.0 |
0.04 |
0.07 |
| JCP 131116P00006000 |
P |
11/16/13 |
6.0 |
0.05 |
0.14 |
| JCP 131116P00007000 |
P |
11/16/13 |
7.0 |
0.06 |
0.16 |
| JCP 131116P00008000 |
P |
11/16/13 |
8.0 |
0.09 |
0.17 |
| JCP 131116P00009000 |
P |
11/16/13 |
9.0 |
0.16 |
0.23 |
| JCP 131116P00010000 |
P |
11/16/13 |
10.0 |
0.26 |
0.29 |
| JCP 131116P00011000 |
P |
11/16/13 |
11.0 |
0.36 |
0.40 |
| JCP 131116P00012000 |
P |
11/16/13 |
12.0 |
0.51 |
0.54 |
| JCP 131116P00013000 |
P |
11/16/13 |
13.0 |
0.71 |
0.74 |
| JCP 131116P00014000 |
P |
11/16/13 |
14.0 |
0.97 |
1.00 |
| JCP 131116P00015000 |
P |
11/16/13 |
15.0 |
1.29 |
1.32 |
| JCP 131116P00016000 |
P |
11/16/13 |
16.0 |
1.69 |
1.72 |
| JCP 131116P00017000 |
P |
11/16/13 |
17.0 |
2.16 |
2.19 |
| JCP 131116P00018000 |
P |
11/16/13 |
18.0 |
2.69 |
2.74 |
| JCP 131116P00019000 |
P |
11/16/13 |
19.0 |
3.30 |
3.35 |
| JCP 131116P00020000 |
P |
11/16/13 |
20.0 |
3.95 |
4.05 |
| JCP 131116P00021000 |
P |
11/16/13 |
21.0 |
4.65 |
4.80 |
| JCP 131116P00022000 |
P |
11/16/13 |
22.0 |
5.40 |
5.55 |
| JCP 131116P00023000 |
P |
11/16/13 |
23.0 |
6.25 |
6.35 |
| JCP 131116P00024000 |
P |
11/16/13 |
24.0 |
7.05 |
7.25 |
| JCP 131116P00025000 |
P |
11/16/13 |
25.0 |
7.90 |
8.10 |
| JCP 131116P00026000 |
P |
11/16/13 |
26.0 |
8.80 |
9.05 |
| JCP 131116P00027000 |
P |
11/16/13 |
27.0 |
9.75 |
9.90 |
| JCP 131116P00028000 |
P |
11/16/13 |
28.0 |
10.65 |
10.90 |
| JCP 131116P00029000 |
P |
11/16/13 |
29.0 |
11.50 |
12.00 |
| JCP 131116P00030000 |
P |
11/16/13 |
30.0 |
12.35 |
13.00 |
| JCP 131116P00031000 |
P |
11/16/13 |
31.0 |
13.40 |
14.10 |
| JCP 131116P00032000 |
P |
11/16/13 |
32.0 |
14.40 |
15.10 |
| JCP 131116P00033000 |
P |
11/16/13 |
33.0 |
15.35 |
16.10 |
| JCP 131116P00034000 |
P |
11/16/13 |
34.0 |
16.35 |
17.15 |
| JCP 131116P00035000 |
P |
11/16/13 |
35.0 |
17.25 |
18.10 |
| JCP 131116P00036000 |
P |
11/16/13 |
36.0 |
17.00 |
20.30 |
| JCP 131116P00037000 |
P |
11/16/13 |
37.0 |
17.95 |
20.10 |
| JCP 140118C00001000 |
C |
01/18/14 |
1.0 |
16.45 |
16.65 |
| JCP 140118C00002000 |
C |
01/18/14 |
2.0 |
15.45 |
15.65 |
| JCP 140118C00003000 |
C |
01/18/14 |
3.0 |
14.45 |
14.65 |
| JCP 140118C00004000 |
C |
01/18/14 |
4.0 |
13.45 |
13.65 |
| JCP 140118C00005000 |
C |
01/18/14 |
5.0 |
12.50 |
12.70 |
| JCP 140118C00006000 |
C |
01/18/14 |
6.0 |
11.50 |
11.70 |
| JCP 140118C00007000 |
C |
01/18/14 |
7.0 |
10.60 |
10.75 |
| JCP 140118C00008000 |
C |
01/18/14 |
8.0 |
9.60 |
9.80 |
| JCP 140118C00009000 |
C |
01/18/14 |
9.0 |
8.75 |
8.85 |
| JCP 140118C00010000 |
C |
01/18/14 |
10.0 |
7.85 |
7.95 |
| JCP 140118C00011000 |
C |
01/18/14 |
11.0 |
7.00 |
7.15 |
| JCP 140118C00012000 |
C |
01/18/14 |
12.0 |
6.20 |
6.30 |
| JCP 140118C00013000 |
C |
01/18/14 |
13.0 |
5.45 |
5.55 |
| JCP 140118C00014000 |
C |
01/18/14 |
14.0 |
4.75 |
4.85 |
| JCP 140118C00015000 |
C |
01/18/14 |
15.0 |
4.10 |
4.20 |
| JCP 140118C00016000 |
C |
01/18/14 |
16.0 |
3.55 |
3.65 |
| JCP 140118C00017000 |
C |
01/18/14 |
17.0 |
3.05 |
3.10 |
| JCP 140118C00018000 |
C |
01/18/14 |
18.0 |
2.61 |
2.65 |
| JCP 140118C00019000 |
C |
01/18/14 |
19.0 |
2.23 |
2.26 |
| JCP 140118C00020000 |
C |
01/18/14 |
20.0 |
1.88 |
1.90 |
| JCP 140118C00021000 |
C |
01/18/14 |
21.0 |
1.60 |
1.61 |
| JCP 140118C00022000 |
C |
01/18/14 |
22.0 |
1.35 |
1.38 |
| JCP 140118C00023000 |
C |
01/18/14 |
23.0 |
1.13 |
1.17 |
| JCP 140118C00024000 |
C |
01/18/14 |
24.0 |
0.96 |
0.99 |
| JCP 140118C00025000 |
C |
01/18/14 |
25.0 |
0.79 |
0.83 |
| JCP 140118C00026000 |
C |
01/18/14 |
26.0 |
0.68 |
0.71 |
| JCP 140118C00027000 |
C |
01/18/14 |
27.0 |
0.57 |
0.61 |
| JCP 140118C00028000 |
C |
01/18/14 |
28.0 |
0.48 |
0.52 |
| JCP 140118C00029000 |
C |
01/18/14 |
29.0 |
0.41 |
0.44 |
| JCP 140118C00030000 |
C |
01/18/14 |
30.0 |
0.34 |
0.37 |
| JCP 140118C00031000 |
C |
01/18/14 |
31.0 |
0.30 |
0.32 |
| JCP 140118C00033000 |
C |
01/18/14 |
33.0 |
0.21 |
0.24 |
| JCP 140118C00034000 |
C |
01/18/14 |
34.0 |
0.18 |
0.21 |
| JCP 140118C00035000 |
C |
01/18/14 |
35.0 |
0.15 |
0.18 |
| JCP 140118C00036000 |
C |
01/18/14 |
36.0 |
0.12 |
0.16 |
| JCP 140118C00037000 |
C |
01/18/14 |
37.0 |
0.11 |
0.14 |
| JCP 140118C00038000 |
C |
01/18/14 |
38.0 |
0.09 |
0.13 |
| JCP 140118C00040000 |
C |
01/18/14 |
40.0 |
0.07 |
0.10 |
| JCP 140118C00042000 |
C |
01/18/14 |
42.0 |
0.05 |
0.09 |
| JCP 140118C00045000 |
C |
01/18/14 |
45.0 |
0.03 |
0.07 |
| JCP 140118C00047000 |
C |
01/18/14 |
47.0 |
0.03 |
0.06 |
| JCP 140118C00050000 |
C |
01/18/14 |
50.0 |
0.02 |
0.05 |
| JCP 140118C00055000 |
C |
01/18/14 |
55.0 |
0.01 |
0.05 |
| JCP 140118C00060000 |
C |
01/18/14 |
60.0 |
0.00 |
0.03 |
| JCP 140118P00001000 |
P |
01/18/14 |
1.0 |
0.00 |
0.02 |
| JCP 140118P00002000 |
P |
01/18/14 |
2.0 |
0.00 |
0.04 |
| JCP 140118P00003000 |
P |
01/18/14 |
3.0 |
0.02 |
0.06 |
| JCP 140118P00004000 |
P |
01/18/14 |
4.0 |
0.04 |
0.06 |
| JCP 140118P00005000 |
P |
01/18/14 |
5.0 |
0.09 |
0.10 |
| JCP 140118P00006000 |
P |
01/18/14 |
6.0 |
0.10 |
0.12 |
| JCP 140118P00007000 |
P |
01/18/14 |
7.0 |
0.13 |
0.17 |
| JCP 140118P00008000 |
P |
01/18/14 |
8.0 |
0.19 |
0.22 |
| JCP 140118P00009000 |
P |
01/18/14 |
9.0 |
0.28 |
0.31 |
| JCP 140118P00010000 |
P |
01/18/14 |
10.0 |
0.39 |
0.43 |
| JCP 140118P00011000 |
P |
01/18/14 |
11.0 |
0.54 |
0.57 |
| JCP 140118P00012000 |
P |
01/18/14 |
12.0 |
0.74 |
0.76 |
| JCP 140118P00013000 |
P |
01/18/14 |
13.0 |
0.99 |
1.02 |
| JCP 140118P00014000 |
P |
01/18/14 |
14.0 |
1.29 |
1.32 |
| JCP 140118P00015000 |
P |
01/18/14 |
15.0 |
1.65 |
1.68 |
| JCP 140118P00016000 |
P |
01/18/14 |
16.0 |
2.09 |
2.13 |
| JCP 140118P00017000 |
P |
01/18/14 |
17.0 |
2.59 |
2.62 |
| JCP 140118P00018000 |
P |
01/18/14 |
18.0 |
3.10 |
3.20 |
| JCP 140118P00019000 |
P |
01/18/14 |
19.0 |
3.75 |
3.80 |
| JCP 140118P00020000 |
P |
01/18/14 |
20.0 |
4.40 |
4.45 |
| JCP 140118P00021000 |
P |
01/18/14 |
21.0 |
5.10 |
5.20 |
| JCP 140118P00022000 |
P |
01/18/14 |
22.0 |
5.85 |
5.95 |
| JCP 140118P00023000 |
P |
01/18/14 |
23.0 |
6.65 |
6.75 |
| JCP 140118P00024000 |
P |
01/18/14 |
24.0 |
7.40 |
7.55 |
| JCP 140118P00025000 |
P |
01/18/14 |
25.0 |
8.30 |
8.40 |
| JCP 140118P00026000 |
P |
01/18/14 |
26.0 |
9.15 |
9.25 |
| JCP 140118P00027000 |
P |
01/18/14 |
27.0 |
10.05 |
10.15 |
| JCP 140118P00028000 |
P |
01/18/14 |
28.0 |
10.95 |
11.05 |
| JCP 140118P00029000 |
P |
01/18/14 |
29.0 |
11.85 |
12.00 |
| JCP 140118P00030000 |
P |
01/18/14 |
30.0 |
12.80 |
12.90 |
| JCP 140118P00031000 |
P |
01/18/14 |
31.0 |
13.70 |
13.85 |
| JCP 140118P00032000 |
P |
01/18/14 |
32.0 |
14.65 |
14.80 |
| JCP 140118P00033000 |
P |
01/18/14 |
33.0 |
15.65 |
15.75 |
| JCP 140118P00034000 |
P |
01/18/14 |
34.0 |
16.60 |
16.75 |
| JCP 140118P00035000 |
P |
01/18/14 |
35.0 |
17.55 |
17.70 |
| JCP 140118P00036000 |
P |
01/18/14 |
36.0 |
18.55 |
18.70 |
| JCP 140118P00037000 |
P |
01/18/14 |
37.0 |
19.50 |
19.65 |
| JCP 140118P00038000 |
P |
01/18/14 |
38.0 |
20.50 |
20.70 |
| JCP 140118P00040000 |
P |
01/18/14 |
40.0 |
22.45 |
22.70 |
| JCP 140118P00042000 |
P |
01/18/14 |
42.0 |
24.45 |
24.70 |
| JCP 140118P00045000 |
P |
01/18/14 |
45.0 |
27.40 |
27.65 |
| JCP 140118P00047000 |
P |
01/18/14 |
47.0 |
29.40 |
29.65 |
| JCP 140118P00050000 |
P |
01/18/14 |
50.0 |
32.35 |
32.65 |
| JCP 140118P00055000 |
P |
01/18/14 |
55.0 |
37.35 |
37.60 |
| JCP 140118P00060000 |
P |
01/18/14 |
60.0 |
42.35 |
42.60 |
| JCP 150117C00003000 |
C |
01/17/15 |
3.0 |
14.45 |
14.70 |
| JCP 150117C00005000 |
C |
01/17/15 |
5.0 |
12.60 |
12.85 |
| JCP 150117C00008000 |
C |
01/17/15 |
8.0 |
10.05 |
10.35 |
| JCP 150117C00010000 |
C |
01/17/15 |
10.0 |
8.60 |
8.90 |
| JCP 150117C00013000 |
C |
01/17/15 |
13.0 |
6.65 |
6.85 |
| JCP 150117C00015000 |
C |
01/17/15 |
15.0 |
5.60 |
5.80 |
| JCP 150117C00018000 |
C |
01/17/15 |
18.0 |
4.25 |
4.40 |
| JCP 150117C00020000 |
C |
01/17/15 |
20.0 |
3.55 |
3.65 |
| JCP 150117C00022000 |
C |
01/17/15 |
22.0 |
2.91 |
3.15 |
| JCP 150117C00023000 |
C |
01/17/15 |
23.0 |
2.68 |
2.81 |
| JCP 150117C00025000 |
C |
01/17/15 |
25.0 |
2.21 |
2.34 |
| JCP 150117C00027000 |
C |
01/17/15 |
27.0 |
1.83 |
1.96 |
| JCP 150117C00030000 |
C |
01/17/15 |
30.0 |
1.39 |
1.49 |
| JCP 150117C00032000 |
C |
01/17/15 |
32.0 |
1.15 |
1.24 |
| JCP 150117C00035000 |
C |
01/17/15 |
35.0 |
0.89 |
0.98 |
| JCP 150117C00037000 |
C |
01/17/15 |
37.0 |
0.74 |
0.84 |
| JCP 150117P00003000 |
P |
01/17/15 |
3.0 |
0.16 |
0.21 |
| JCP 150117P00005000 |
P |
01/17/15 |
5.0 |
0.42 |
0.45 |
| JCP 150117P00008000 |
P |
01/17/15 |
8.0 |
0.95 |
1.01 |
| JCP 150117P00010000 |
P |
01/17/15 |
10.0 |
1.50 |
1.56 |
| JCP 150117P00013000 |
P |
01/17/15 |
13.0 |
2.55 |
2.63 |
| JCP 150117P00015000 |
P |
01/17/15 |
15.0 |
3.40 |
3.50 |
| JCP 150117P00018000 |
P |
01/17/15 |
18.0 |
5.05 |
5.20 |
| JCP 150117P00020000 |
P |
01/17/15 |
20.0 |
6.30 |
6.45 |
| JCP 150117P00022000 |
P |
01/17/15 |
22.0 |
7.65 |
7.90 |
| JCP 150117P00023000 |
P |
01/17/15 |
23.0 |
8.40 |
8.60 |
| JCP 150117P00025000 |
P |
01/17/15 |
25.0 |
9.90 |
10.10 |
| JCP 150117P00027000 |
P |
01/17/15 |
27.0 |
11.50 |
11.70 |
| JCP 150117P00030000 |
P |
01/17/15 |
30.0 |
14.05 |
14.25 |
| JCP 150117P00032000 |
P |
01/17/15 |
32.0 |
15.80 |
16.15 |
| JCP 150117P00035000 |
P |
01/17/15 |
35.0 |
18.50 |
18.85 |
| JCP 150117P00037000 |
P |
01/17/15 |
37.0 |
20.30 |
20.70 |
|
