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 (2016-07-29)Premium Content

J C Penney Company Inc (JCP)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160902C00001000 C 09/02/16 1.0 8.55 9.00
JCP 160902C00001500 C 09/02/16 1.5 6.00 8.50
JCP 160902C00002000 C 09/02/16 2.0 6.00 10.15
JCP 160902C00002500 C 09/02/16 2.5 5.50 9.50
JCP 160902C00003000 C 09/02/16 3.0 4.90 9.10
JCP 160902C00003500 C 09/02/16 3.5 6.05 6.50
JCP 160902C00004000 C 09/02/16 4.0 5.55 6.00
JCP 160902C00004500 C 09/02/16 4.5 5.30 5.55
JCP 160902C00005000 C 09/02/16 5.0 4.65 5.30
JCP 160902C00005500 C 09/02/16 5.5 4.15 4.80
JCP 160902C00006000 C 09/02/16 6.0 3.65 4.00
JCP 160902C00006500 C 09/02/16 6.5 3.15 3.50
JCP 160902C00007000 C 09/02/16 7.0 2.87 2.96
JCP 160902C00007500 C 09/02/16 7.5 2.37 2.41
JCP 160902C00008000 C 09/02/16 8.0 1.88 1.91
JCP 160902C00008500 C 09/02/16 8.5 1.37 1.41
JCP 160902C00009000 C 09/02/16 9.0 0.88 0.92
JCP 160902C00009500 C 09/02/16 9.5 0.43 0.46
JCP 160902C00010000 C 09/02/16 10.0 0.13 0.14
JCP 160902C00010500 C 09/02/16 10.5 0.02 0.04
JCP 160902C00011000 C 09/02/16 11.0 0.01 0.02
JCP 160902C00011500 C 09/02/16 11.5 0.00 0.02
JCP 160902C00012000 C 09/02/16 12.0 0.00 0.04
JCP 160902C00012500 C 09/02/16 12.5 0.00 0.04
JCP 160902C00013000 C 09/02/16 13.0 0.00 0.04
JCP 160902C00013500 C 09/02/16 13.5 0.00 0.04
JCP 160902C00014000 C 09/02/16 14.0 0.00 0.04
JCP 160902C00014500 C 09/02/16 14.5 0.00 0.04
JCP 160902C00015000 C 09/02/16 15.0 0.00 0.04
JCP 160902C00015500 C 09/02/16 15.5 0.00 0.04
JCP 160902C00016000 C 09/02/16 16.0 0.00 0.04
JCP 160902C00016500 C 09/02/16 16.5 0.00 0.04
JCP 160902C00017000 C 09/02/16 17.0 0.00 0.04
JCP 160902C00017500 C 09/02/16 17.5 0.00 0.04
JCP 160902C00018000 C 09/02/16 18.0 0.00 0.04
JCP 160902C00018500 C 09/02/16 18.5 0.00 0.04
JCP 160902P00001000 P 09/02/16 1.0 0.00 0.01
JCP 160902P00001500 P 09/02/16 1.5 0.00 0.01
JCP 160902P00002000 P 09/02/16 2.0 0.00 0.01
JCP 160902P00002500 P 09/02/16 2.5 0.00 0.01
JCP 160902P00003000 P 09/02/16 3.0 0.00 0.04
JCP 160902P00003500 P 09/02/16 3.5 0.00 0.04
JCP 160902P00004000 P 09/02/16 4.0 0.00 0.04
JCP 160902P00004500 P 09/02/16 4.5 0.00 0.13
JCP 160902P00005000 P 09/02/16 5.0 0.00 0.07
JCP 160902P00005500 P 09/02/16 5.5 0.00 0.13
JCP 160902P00006000 P 09/02/16 6.0 0.00 0.10
JCP 160902P00006500 P 09/02/16 6.5 0.00 0.04
JCP 160902P00007000 P 09/02/16 7.0 0.00 0.04
JCP 160902P00007500 P 09/02/16 7.5 0.00 0.04
JCP 160902P00008000 P 09/02/16 8.0 0.00 0.04
JCP 160902P00008500 P 09/02/16 8.5 0.00 0.01
JCP 160902P00009000 P 09/02/16 9.0 0.00 0.02
JCP 160902P00009500 P 09/02/16 9.5 0.06 0.07
JCP 160902P00010000 P 09/02/16 10.0 0.24 0.27
JCP 160902P00010500 P 09/02/16 10.5 0.63 0.65
JCP 160902P00011000 P 09/02/16 11.0 1.11 1.13
JCP 160902P00011500 P 09/02/16 11.5 1.60 1.63
JCP 160902P00012000 P 09/02/16 12.0 2.10 2.13
JCP 160902P00012500 P 09/02/16 12.5 2.60 2.64
JCP 160902P00013000 P 09/02/16 13.0 3.05 3.25
JCP 160902P00013500 P 09/02/16 13.5 3.20 3.85
JCP 160902P00014000 P 09/02/16 14.0 3.70 4.35
JCP 160902P00014500 P 09/02/16 14.5 4.20 4.85
JCP 160902P00015000 P 09/02/16 15.0 4.70 5.35
JCP 160902P00015500 P 09/02/16 15.5 5.15 5.70
JCP 160902P00016000 P 09/02/16 16.0 5.55 6.45
JCP 160902P00016500 P 09/02/16 16.5 6.05 6.95
JCP 160902P00017000 P 09/02/16 17.0 6.55 7.45
JCP 160902P00017500 P 09/02/16 17.5 6.90 7.90
JCP 160902P00018000 P 09/02/16 18.0 8.05 8.25
JCP 160902P00018500 P 09/02/16 18.5 8.35 8.80
JCP 160909C00001000 C 09/09/16 1.0 8.50 9.05
JCP 160909C00002000 C 09/09/16 2.0 6.00 8.10
JCP 160909C00002500 C 09/09/16 2.5 5.40 7.50
JCP 160909C00003000 C 09/09/16 3.0 6.55 7.00
JCP 160909C00003500 C 09/09/16 3.5 6.05 6.50
JCP 160909C00004000 C 09/09/16 4.0 5.55 6.40
JCP 160909C00004500 C 09/09/16 4.5 5.30 5.50
JCP 160909C00005000 C 09/09/16 5.0 4.65 5.30
JCP 160909C00005500 C 09/09/16 5.5 4.15 4.80
JCP 160909C00006000 C 09/09/16 6.0 3.80 4.00
JCP 160909C00006500 C 09/09/16 6.5 3.15 3.50
JCP 160909C00007000 C 09/09/16 7.0 2.86 2.96
JCP 160909C00007500 C 09/09/16 7.5 2.38 2.41
JCP 160909C00008000 C 09/09/16 8.0 1.88 1.91
JCP 160909C00008500 C 09/09/16 8.5 1.38 1.42
JCP 160909C00009000 C 09/09/16 9.0 0.91 0.95
JCP 160909C00009500 C 09/09/16 9.5 0.50 0.53
JCP 160909C00010000 C 09/09/16 10.0 0.22 0.23
JCP 160909C00010500 C 09/09/16 10.5 0.07 0.13
JCP 160909C00011000 C 09/09/16 11.0 0.01 0.04
JCP 160909C00011500 C 09/09/16 11.5 0.00 0.06
JCP 160909C00012000 C 09/09/16 12.0 0.00 0.05
JCP 160909C00012500 C 09/09/16 12.5 0.00 0.05
JCP 160909C00013000 C 09/09/16 13.0 0.00 0.04
JCP 160909C00013500 C 09/09/16 13.5 0.00 0.04
JCP 160909C00014000 C 09/09/16 14.0 0.00 0.04
JCP 160909C00014500 C 09/09/16 14.5 0.00 0.04
JCP 160909C00015000 C 09/09/16 15.0 0.00 0.04
JCP 160909C00015500 C 09/09/16 15.5 0.00 0.04
JCP 160909C00016000 C 09/09/16 16.0 0.00 0.04
JCP 160909C00016500 C 09/09/16 16.5 0.00 0.04
JCP 160909C00017000 C 09/09/16 17.0 0.00 0.04
JCP 160909C00017500 C 09/09/16 17.5 0.00 0.04
JCP 160909C00018000 C 09/09/16 18.0 0.00 0.04
JCP 160909C00018500 C 09/09/16 18.5 0.00 0.04
JCP 160909P00001000 P 09/09/16 1.0 0.00 0.04
JCP 160909P00002000 P 09/09/16 2.0 0.00 0.04
JCP 160909P00002500 P 09/09/16 2.5 0.00 0.04
JCP 160909P00003000 P 09/09/16 3.0 0.00 0.04
JCP 160909P00003500 P 09/09/16 3.5 0.00 0.04
JCP 160909P00004000 P 09/09/16 4.0 0.00 0.04
JCP 160909P00004500 P 09/09/16 4.5 0.00 0.04
JCP 160909P00005000 P 09/09/16 5.0 0.00 0.04
JCP 160909P00005500 P 09/09/16 5.5 0.00 0.04
JCP 160909P00006000 P 09/09/16 6.0 0.00 0.04
JCP 160909P00006500 P 09/09/16 6.5 0.00 0.04
JCP 160909P00007000 P 09/09/16 7.0 0.00 0.04
JCP 160909P00007500 P 09/09/16 7.5 0.00 0.04
JCP 160909P00008000 P 09/09/16 8.0 0.00 0.05
JCP 160909P00008500 P 09/09/16 8.5 0.00 0.06
JCP 160909P00009000 P 09/09/16 9.0 0.03 0.07
JCP 160909P00009500 P 09/09/16 9.5 0.12 0.14
JCP 160909P00010000 P 09/09/16 10.0 0.33 0.35
JCP 160909P00010500 P 09/09/16 10.5 0.68 0.70
JCP 160909P00011000 P 09/09/16 11.0 1.12 1.16
JCP 160909P00011500 P 09/09/16 11.5 1.61 1.64
JCP 160909P00012000 P 09/09/16 12.0 2.11 2.14
JCP 160909P00012500 P 09/09/16 12.5 2.60 2.64
JCP 160909P00013000 P 09/09/16 13.0 3.00 3.20
JCP 160909P00013500 P 09/09/16 13.5 3.20 3.85
JCP 160909P00014000 P 09/09/16 14.0 3.70 4.35
JCP 160909P00014500 P 09/09/16 14.5 4.20 4.85
JCP 160909P00015000 P 09/09/16 15.0 4.70 5.35
JCP 160909P00015500 P 09/09/16 15.5 5.35 5.70
JCP 160909P00016000 P 09/09/16 16.0 5.90 6.45
JCP 160909P00016500 P 09/09/16 16.5 6.50 6.70
JCP 160909P00017000 P 09/09/16 17.0 6.55 7.45
JCP 160909P00017500 P 09/09/16 17.5 7.45 7.65
JCP 160909P00018000 P 09/09/16 18.0 6.05 10.10
JCP 160909P00018500 P 09/09/16 18.5 8.10 9.05
JCP 160916C00001000 C 09/16/16 1.0 8.80 9.00
JCP 160916C00002000 C 09/16/16 2.0 7.60 8.00
JCP 160916C00002500 C 09/16/16 2.5 6.85 7.45
JCP 160916C00003000 C 09/16/16 3.0 6.75 6.95
JCP 160916C00003500 C 09/16/16 3.5 6.15 6.55
JCP 160916C00004000 C 09/16/16 4.0 5.65 6.05
JCP 160916C00004500 C 09/16/16 4.5 5.35 5.45
JCP 160916C00005000 C 09/16/16 5.0 4.65 4.95
JCP 160916C00005500 C 09/16/16 5.5 4.15 4.50
JCP 160916C00006000 C 09/16/16 6.0 3.65 3.95
JCP 160916C00006500 C 09/16/16 6.5 3.20 3.45
JCP 160916C00007000 C 09/16/16 7.0 2.87 2.91
JCP 160916C00007500 C 09/16/16 7.5 2.37 2.41
JCP 160916C00008000 C 09/16/16 8.0 1.88 1.92
JCP 160916C00008500 C 09/16/16 8.5 1.41 1.44
JCP 160916C00009000 C 09/16/16 9.0 0.97 0.99
JCP 160916C00009500 C 09/16/16 9.5 0.59 0.60
JCP 160916C00010000 C 09/16/16 10.0 0.30 0.31
JCP 160916C00010500 C 09/16/16 10.5 0.12 0.14
JCP 160916C00011000 C 09/16/16 11.0 0.05 0.06
JCP 160916C00011500 C 09/16/16 11.5 0.01 0.03
JCP 160916C00012000 C 09/16/16 12.0 0.00 0.02
JCP 160916C00012500 C 09/16/16 12.5 0.00 0.02
JCP 160916C00013000 C 09/16/16 13.0 0.00 0.04
JCP 160916C00013500 C 09/16/16 13.5 0.00 0.04
JCP 160916C00014000 C 09/16/16 14.0 0.00 0.04
JCP 160916C00014500 C 09/16/16 14.5 0.00 0.04
JCP 160916C00015000 C 09/16/16 15.0 0.00 0.04
JCP 160916C00015500 C 09/16/16 15.5 0.00 0.04
JCP 160916C00016000 C 09/16/16 16.0 0.00 0.04
JCP 160916C00017000 C 09/16/16 17.0 0.00 0.04
JCP 160916C00018000 C 09/16/16 18.0 0.00 0.04
JCP 160916C00019000 C 09/16/16 19.0 0.00 0.04
JCP 160916P00001000 P 09/16/16 1.0 0.00 0.04
JCP 160916P00002000 P 09/16/16 2.0 0.00 0.13
JCP 160916P00002500 P 09/16/16 2.5 0.00 0.13
JCP 160916P00003000 P 09/16/16 3.0 0.00 0.13
JCP 160916P00003500 P 09/16/16 3.5 0.00 0.04
JCP 160916P00004000 P 09/16/16 4.0 0.00 0.05
JCP 160916P00004500 P 09/16/16 4.5 0.00 0.13
JCP 160916P00005000 P 09/16/16 5.0 0.00 0.04
JCP 160916P00005500 P 09/16/16 5.5 0.00 0.13
JCP 160916P00006000 P 09/16/16 6.0 0.00 0.04
JCP 160916P00006500 P 09/16/16 6.5 0.00 0.04
JCP 160916P00007000 P 09/16/16 7.0 0.00 0.03
JCP 160916P00007500 P 09/16/16 7.5 0.00 0.02
JCP 160916P00008000 P 09/16/16 8.0 0.01 0.03
JCP 160916P00008500 P 09/16/16 8.5 0.04 0.05
JCP 160916P00009000 P 09/16/16 9.0 0.09 0.12
JCP 160916P00009500 P 09/16/16 9.5 0.20 0.22
JCP 160916P00010000 P 09/16/16 10.0 0.42 0.43
JCP 160916P00010500 P 09/16/16 10.5 0.74 0.76
JCP 160916P00011000 P 09/16/16 11.0 1.15 1.18
JCP 160916P00011500 P 09/16/16 11.5 1.62 1.65
JCP 160916P00012000 P 09/16/16 12.0 2.11 2.14
JCP 160916P00012500 P 09/16/16 12.5 2.61 2.64
JCP 160916P00013000 P 09/16/16 13.0 3.05 3.15
JCP 160916P00013500 P 09/16/16 13.5 3.55 3.65
JCP 160916P00014000 P 09/16/16 14.0 4.05 4.15
JCP 160916P00014500 P 09/16/16 14.5 4.55 4.65
JCP 160916P00015000 P 09/16/16 15.0 5.05 5.15
JCP 160916P00015500 P 09/16/16 15.5 5.55 5.65
JCP 160916P00016000 P 09/16/16 16.0 6.05 6.15
JCP 160916P00017000 P 09/16/16 17.0 6.95 7.15
JCP 160916P00018000 P 09/16/16 18.0 8.05 8.20
JCP 160916P00019000 P 09/16/16 19.0 9.05 9.15
JCP 160923C00001000 C 09/23/16 1.0 8.80 8.95
JCP 160923C00002000 C 09/23/16 2.0 7.85 7.95
JCP 160923C00002500 C 09/23/16 2.5 7.35 7.45
JCP 160923C00003000 C 09/23/16 3.0 6.85 6.95
JCP 160923C00003500 C 09/23/16 3.5 6.35 6.45
JCP 160923C00004000 C 09/23/16 4.0 5.85 5.95
JCP 160923C00004500 C 09/23/16 4.5 5.35 5.45
JCP 160923C00005000 C 09/23/16 5.0 4.85 4.95
JCP 160923C00005500 C 09/23/16 5.5 4.35 4.45
JCP 160923C00006000 C 09/23/16 6.0 3.85 3.95
JCP 160923C00006500 C 09/23/16 6.5 3.35 3.45
JCP 160923C00007000 C 09/23/16 7.0 2.87 2.91
JCP 160923C00007500 C 09/23/16 7.5 2.37 2.42
JCP 160923C00008000 C 09/23/16 8.0 1.90 1.94
JCP 160923C00008500 C 09/23/16 8.5 1.43 1.47
JCP 160923C00009000 C 09/23/16 9.0 1.00 1.04
JCP 160923C00009500 C 09/23/16 9.5 0.63 0.67
JCP 160923C00010000 C 09/23/16 10.0 0.35 0.38
JCP 160923C00010500 C 09/23/16 10.5 0.18 0.20
JCP 160923C00011000 C 09/23/16 11.0 0.08 0.11
JCP 160923C00011500 C 09/23/16 11.5 0.03 0.05
JCP 160923C00012000 C 09/23/16 12.0 0.00 0.05
JCP 160923C00012500 C 09/23/16 12.5 0.00 0.03
JCP 160923C00013000 C 09/23/16 13.0 0.00 0.03
JCP 160923C00013500 C 09/23/16 13.5 0.00 0.03
JCP 160923C00014000 C 09/23/16 14.0 0.00 0.03
JCP 160923C00014500 C 09/23/16 14.5 0.00 0.03
JCP 160923C00015000 C 09/23/16 15.0 0.00 0.03
JCP 160923C00015500 C 09/23/16 15.5 0.00 0.03
JCP 160923C00016000 C 09/23/16 16.0 0.00 0.03
JCP 160923C00016500 C 09/23/16 16.5 0.00 0.03
JCP 160923C00017000 C 09/23/16 17.0 0.00 0.02
JCP 160923C00017500 C 09/23/16 17.5 0.00 0.02
JCP 160923C00018000 C 09/23/16 18.0 0.00 0.02
JCP 160923C00018500 C 09/23/16 18.5 0.00 0.02
JCP 160923P00001000 P 09/23/16 1.0 0.00 0.02
JCP 160923P00002000 P 09/23/16 2.0 0.00 0.02
JCP 160923P00002500 P 09/23/16 2.5 0.00 0.02
JCP 160923P00003000 P 09/23/16 3.0 0.00 0.02
JCP 160923P00003500 P 09/23/16 3.5 0.00 0.02
JCP 160923P00004000 P 09/23/16 4.0 0.00 0.02
JCP 160923P00004500 P 09/23/16 4.5 0.00 0.03
JCP 160923P00005000 P 09/23/16 5.0 0.00 0.03
JCP 160923P00005500 P 09/23/16 5.5 0.00 0.03
JCP 160923P00006000 P 09/23/16 6.0 0.00 0.03
JCP 160923P00006500 P 09/23/16 6.5 0.00 0.03
JCP 160923P00007000 P 09/23/16 7.0 0.00 0.04
JCP 160923P00007500 P 09/23/16 7.5 0.00 0.06
JCP 160923P00008000 P 09/23/16 8.0 0.01 0.07
JCP 160923P00008500 P 09/23/16 8.5 0.04 0.11
JCP 160923P00009000 P 09/23/16 9.0 0.13 0.17
JCP 160923P00009500 P 09/23/16 9.5 0.26 0.30
JCP 160923P00010000 P 09/23/16 10.0 0.48 0.51
JCP 160923P00010500 P 09/23/16 10.5 0.79 0.82
JCP 160923P00011000 P 09/23/16 11.0 1.19 1.26
JCP 160923P00011500 P 09/23/16 11.5 1.64 1.68
JCP 160923P00012000 P 09/23/16 12.0 2.12 2.16
JCP 160923P00012500 P 09/23/16 12.5 2.61 2.64
JCP 160923P00013000 P 09/23/16 13.0 3.00 3.15
JCP 160923P00013500 P 09/23/16 13.5 3.50 3.65
JCP 160923P00014000 P 09/23/16 14.0 4.00 4.15
JCP 160923P00014500 P 09/23/16 14.5 4.50 4.65
JCP 160923P00015000 P 09/23/16 15.0 5.00 5.15
JCP 160923P00015500 P 09/23/16 15.5 5.50 5.65
JCP 160923P00016000 P 09/23/16 16.0 6.00 6.15
JCP 160923P00016500 P 09/23/16 16.5 6.50 6.65
JCP 160923P00017000 P 09/23/16 17.0 7.00 7.15
JCP 160923P00017500 P 09/23/16 17.5 7.55 7.65
JCP 160923P00018000 P 09/23/16 18.0 8.05 8.20
JCP 160923P00018500 P 09/23/16 18.5 8.55 8.70
JCP 160930C00002000 C 09/30/16 2.0 7.85 7.95
JCP 160930C00002500 C 09/30/16 2.5 7.35 7.45
JCP 160930C00003000 C 09/30/16 3.0 6.85 6.95
JCP 160930C00003500 C 09/30/16 3.5 6.35 6.45
JCP 160930C00004000 C 09/30/16 4.0 5.85 5.95
JCP 160930C00004500 C 09/30/16 4.5 5.35 5.45
JCP 160930C00005000 C 09/30/16 5.0 4.85 4.95
JCP 160930C00005500 C 09/30/16 5.5 4.35 4.45
JCP 160930C00006000 C 09/30/16 6.0 3.85 3.95
JCP 160930C00006500 C 09/30/16 6.5 3.35 3.45
JCP 160930C00007000 C 09/30/16 7.0 2.87 2.91
JCP 160930C00007500 C 09/30/16 7.5 2.39 2.42
JCP 160930C00008000 C 09/30/16 8.0 1.91 1.95
JCP 160930C00008500 C 09/30/16 8.5 1.46 1.50
JCP 160930C00009000 C 09/30/16 9.0 1.05 1.08
JCP 160930C00009500 C 09/30/16 9.5 0.69 0.73
JCP 160930C00010000 C 09/30/16 10.0 0.41 0.44
JCP 160930C00010500 C 09/30/16 10.5 0.22 0.25
JCP 160930C00011000 C 09/30/16 11.0 0.11 0.14
JCP 160930C00011500 C 09/30/16 11.5 0.05 0.09
JCP 160930C00012000 C 09/30/16 12.0 0.01 0.06
JCP 160930C00012500 C 09/30/16 12.5 0.00 0.04
JCP 160930C00013000 C 09/30/16 13.0 0.00 0.03
JCP 160930C00013500 C 09/30/16 13.5 0.00 0.03
JCP 160930C00014000 C 09/30/16 14.0 0.00 0.02
JCP 160930C00014500 C 09/30/16 14.5 0.00 0.03
JCP 160930C00015000 C 09/30/16 15.0 0.00 0.02
JCP 160930C00015500 C 09/30/16 15.5 0.00 0.02
JCP 160930C00016000 C 09/30/16 16.0 0.00 0.02
JCP 160930C00016500 C 09/30/16 16.5 0.00 0.02
JCP 160930C00017000 C 09/30/16 17.0 0.00 0.02
JCP 160930C00017500 C 09/30/16 17.5 0.00 0.02
JCP 160930C00018000 C 09/30/16 18.0 0.00 0.02
JCP 160930C00018500 C 09/30/16 18.5 0.00 0.02
JCP 160930P00002000 P 09/30/16 2.0 0.00 0.02
JCP 160930P00002500 P 09/30/16 2.5 0.00 0.02
JCP 160930P00003000 P 09/30/16 3.0 0.00 0.02
JCP 160930P00003500 P 09/30/16 3.5 0.00 0.02
JCP 160930P00004000 P 09/30/16 4.0 0.00 0.02
JCP 160930P00004500 P 09/30/16 4.5 0.00 0.02
JCP 160930P00005000 P 09/30/16 5.0 0.00 0.02
JCP 160930P00005500 P 09/30/16 5.5 0.00 0.02
JCP 160930P00006000 P 09/30/16 6.0 0.00 0.03
JCP 160930P00006500 P 09/30/16 6.5 0.00 0.05
JCP 160930P00007000 P 09/30/16 7.0 0.00 0.05
JCP 160930P00007500 P 09/30/16 7.5 0.00 0.06
JCP 160930P00008000 P 09/30/16 8.0 0.02 0.09
JCP 160930P00008500 P 09/30/16 8.5 0.06 0.13
JCP 160930P00009000 P 09/30/16 9.0 0.17 0.21
JCP 160930P00009500 P 09/30/16 9.5 0.32 0.35
JCP 160930P00010000 P 09/30/16 10.0 0.54 0.57
JCP 160930P00010500 P 09/30/16 10.5 0.84 0.87
JCP 160930P00011000 P 09/30/16 11.0 1.22 1.26
JCP 160930P00011500 P 09/30/16 11.5 1.66 1.70
JCP 160930P00012000 P 09/30/16 12.0 2.13 2.17
JCP 160930P00012500 P 09/30/16 12.5 2.62 2.66
JCP 160930P00013000 P 09/30/16 13.0 3.05 3.20
JCP 160930P00013500 P 09/30/16 13.5 3.55 3.70
JCP 160930P00014000 P 09/30/16 14.0 4.05 4.15
JCP 160930P00014500 P 09/30/16 14.5 4.55 4.65
JCP 160930P00015000 P 09/30/16 15.0 5.05 5.15
JCP 160930P00015500 P 09/30/16 15.5 5.55 5.65
JCP 160930P00016000 P 09/30/16 16.0 6.05 6.15
JCP 160930P00016500 P 09/30/16 16.5 6.55 6.65
JCP 160930P00017000 P 09/30/16 17.0 7.05 7.15
JCP 160930P00017500 P 09/30/16 17.5 7.55 7.70
JCP 160930P00018000 P 09/30/16 18.0 8.05 8.20
JCP 160930P00018500 P 09/30/16 18.5 8.55 8.70
JCP 161007C00002500 C 10/07/16 2.5 7.35 7.45
JCP 161007C00003000 C 10/07/16 3.0 6.85 6.95
JCP 161007C00003500 C 10/07/16 3.5 6.35 6.45
JCP 161007C00004000 C 10/07/16 4.0 5.85 5.95
JCP 161007C00004500 C 10/07/16 4.5 5.35 5.45
JCP 161007C00005000 C 10/07/16 5.0 4.85 4.95
JCP 161007C00005500 C 10/07/16 5.5 4.35 4.45
JCP 161007C00006000 C 10/07/16 6.0 3.85 3.95
JCP 161007C00006500 C 10/07/16 6.5 3.35 3.45
JCP 161007C00007000 C 10/07/16 7.0 2.86 2.92
JCP 161007C00007500 C 10/07/16 7.5 2.37 2.47
JCP 161007C00008000 C 10/07/16 8.0 1.90 1.99
JCP 161007C00008500 C 10/07/16 8.5 1.46 1.55
JCP 161007C00009000 C 10/07/16 9.0 1.05 1.14
JCP 161007C00009500 C 10/07/16 9.5 0.73 0.78
JCP 161007C00010000 C 10/07/16 10.0 0.46 0.49
JCP 161007C00010500 C 10/07/16 10.5 0.27 0.31
JCP 161007C00011000 C 10/07/16 11.0 0.14 0.19
JCP 161007C00011500 C 10/07/16 11.5 0.07 0.12
JCP 161007C00012000 C 10/07/16 12.0 0.02 0.08
JCP 161007C00012500 C 10/07/16 12.5 0.00 0.05
JCP 161007C00013000 C 10/07/16 13.0 0.00 0.04
JCP 161007C00013500 C 10/07/16 13.5 0.00 0.03
JCP 161007C00014000 C 10/07/16 14.0 0.00 0.03
JCP 161007C00014500 C 10/07/16 14.5 0.00 0.02
JCP 161007C00015000 C 10/07/16 15.0 0.00 0.03
JCP 161007C00015500 C 10/07/16 15.5 0.00 0.02
JCP 161007C00016000 C 10/07/16 16.0 0.00 0.02
JCP 161007C00016500 C 10/07/16 16.5 0.00 0.02
JCP 161007C00017000 C 10/07/16 17.0 0.00 0.02
JCP 161007C00017500 C 10/07/16 17.5 0.00 0.02
JCP 161007C00018000 C 10/07/16 18.0 0.00 0.02
JCP 161007C00018500 C 10/07/16 18.5 0.00 0.02
JCP 161007P00002500 P 10/07/16 2.5 0.00 0.02
JCP 161007P00003000 P 10/07/16 3.0 0.00 0.02
JCP 161007P00003500 P 10/07/16 3.5 0.00 0.02
JCP 161007P00004000 P 10/07/16 4.0 0.00 0.02
JCP 161007P00004500 P 10/07/16 4.5 0.00 0.02
JCP 161007P00005000 P 10/07/16 5.0 0.00 0.02
JCP 161007P00005500 P 10/07/16 5.5 0.00 0.03
JCP 161007P00006000 P 10/07/16 6.0 0.00 0.04
JCP 161007P00006500 P 10/07/16 6.5 0.00 0.05
JCP 161007P00007000 P 10/07/16 7.0 0.00 0.06
JCP 161007P00007500 P 10/07/16 7.5 0.01 0.08
JCP 161007P00008000 P 10/07/16 8.0 0.04 0.11
JCP 161007P00008500 P 10/07/16 8.5 0.12 0.16
JCP 161007P00009000 P 10/07/16 9.0 0.21 0.25
JCP 161007P00009500 P 10/07/16 9.5 0.36 0.41
JCP 161007P00010000 P 10/07/16 10.0 0.59 0.62
JCP 161007P00010500 P 10/07/16 10.5 0.88 0.93
JCP 161007P00011000 P 10/07/16 11.0 1.21 1.31
JCP 161007P00011500 P 10/07/16 11.5 1.67 1.74
JCP 161007P00012000 P 10/07/16 12.0 2.11 2.20
JCP 161007P00012500 P 10/07/16 12.5 2.60 2.66
JCP 161007P00013000 P 10/07/16 13.0 3.05 3.20
JCP 161007P00013500 P 10/07/16 13.5 3.55 3.70
JCP 161007P00014000 P 10/07/16 14.0 4.05 4.20
JCP 161007P00014500 P 10/07/16 14.5 4.55 4.70
JCP 161007P00015000 P 10/07/16 15.0 5.05 5.20
JCP 161007P00015500 P 10/07/16 15.5 5.55 5.70
JCP 161007P00016000 P 10/07/16 16.0 6.05 6.15
JCP 161007P00016500 P 10/07/16 16.5 6.55 6.65
JCP 161007P00017000 P 10/07/16 17.0 7.05 7.15
JCP 161007P00017500 P 10/07/16 17.5 7.55 7.70
JCP 161007P00018000 P 10/07/16 18.0 8.05 8.20
JCP 161007P00018500 P 10/07/16 18.5 8.55 8.70
JCP 161021C00001000 C 10/21/16 1.0 8.70 9.00
JCP 161021C00002000 C 10/21/16 2.0 7.80 8.00
JCP 161021C00003000 C 10/21/16 3.0 6.55 7.40
JCP 161021C00004000 C 10/21/16 4.0 5.55 6.40
JCP 161021C00005000 C 10/21/16 5.0 4.65 5.30
JCP 161021C00006000 C 10/21/16 6.0 3.80 4.20
JCP 161021C00007000 C 10/21/16 7.0 2.90 3.20
JCP 161021C00008000 C 10/21/16 8.0 1.98 2.01
JCP 161021C00009000 C 10/21/16 9.0 1.16 1.19
JCP 161021C00010000 C 10/21/16 10.0 0.56 0.58
JCP 161021C00011000 C 10/21/16 11.0 0.21 0.23
JCP 161021C00012000 C 10/21/16 12.0 0.06 0.08
JCP 161021C00013000 C 10/21/16 13.0 0.01 0.03
JCP 161021C00014000 C 10/21/16 14.0 0.00 0.02
JCP 161021C00015000 C 10/21/16 15.0 0.00 0.04
JCP 161021C00016000 C 10/21/16 16.0 0.00 0.04
JCP 161021C00017000 C 10/21/16 17.0 0.00 0.04
JCP 161021C00018000 C 10/21/16 18.0 0.00 0.04
JCP 161021C00019000 C 10/21/16 19.0 0.00 0.04
JCP 161021P00001000 P 10/21/16 1.0 0.00 0.04
JCP 161021P00002000 P 10/21/16 2.0 0.00 0.04
JCP 161021P00003000 P 10/21/16 3.0 0.00 0.04
JCP 161021P00004000 P 10/21/16 4.0 0.00 0.04
JCP 161021P00005000 P 10/21/16 5.0 0.00 0.04
JCP 161021P00006000 P 10/21/16 6.0 0.00 0.02
JCP 161021P00007000 P 10/21/16 7.0 0.04 0.05
JCP 161021P00008000 P 10/21/16 8.0 0.11 0.13
JCP 161021P00009000 P 10/21/16 9.0 0.30 0.31
JCP 161021P00010000 P 10/21/16 10.0 0.69 0.71
JCP 161021P00011000 P 10/21/16 11.0 1.33 1.36
JCP 161021P00012000 P 10/21/16 12.0 2.18 2.21
JCP 161021P00013000 P 10/21/16 13.0 3.10 3.20
JCP 161021P00014000 P 10/21/16 14.0 3.95 4.20
JCP 161021P00015000 P 10/21/16 15.0 5.05 5.15
JCP 161021P00016000 P 10/21/16 16.0 5.95 6.50
JCP 161021P00017000 P 10/21/16 17.0 6.55 7.50
JCP 161021P00018000 P 10/21/16 18.0 8.00 8.20
JCP 161021P00019000 P 10/21/16 19.0 9.05 9.15
JCP 161118C00001000 C 11/18/16 1.0 8.85 8.95
JCP 161118C00002000 C 11/18/16 2.0 7.85 7.95
JCP 161118C00003000 C 11/18/16 3.0 6.85 6.95
JCP 161118C00004000 C 11/18/16 4.0 5.85 5.95
JCP 161118C00005000 C 11/18/16 5.0 4.85 4.95
JCP 161118C00006000 C 11/18/16 6.0 3.90 4.00
JCP 161118C00007000 C 11/18/16 7.0 2.98 3.05
JCP 161118C00008000 C 11/18/16 8.0 2.13 2.16
JCP 161118C00009000 C 11/18/16 9.0 1.40 1.42
JCP 161118C00010000 C 11/18/16 10.0 0.84 0.85
JCP 161118C00011000 C 11/18/16 11.0 0.44 0.46
JCP 161118C00012000 C 11/18/16 12.0 0.21 0.23
JCP 161118C00013000 C 11/18/16 13.0 0.09 0.10
JCP 161118C00014000 C 11/18/16 14.0 0.04 0.05
JCP 161118C00015000 C 11/18/16 15.0 0.01 0.02
JCP 161118C00016000 C 11/18/16 16.0 0.00 0.04
JCP 161118C00017000 C 11/18/16 17.0 0.00 0.03
JCP 161118C00018000 C 11/18/16 18.0 0.00 0.03
JCP 161118C00019000 C 11/18/16 19.0 0.00 0.03
JCP 161118C00020000 C 11/18/16 20.0 0.00 0.02
JCP 161118P00001000 P 11/18/16 1.0 0.00 0.02
JCP 161118P00002000 P 11/18/16 2.0 0.00 0.02
JCP 161118P00003000 P 11/18/16 3.0 0.00 0.03
JCP 161118P00004000 P 11/18/16 4.0 0.00 0.04
JCP 161118P00005000 P 11/18/16 5.0 0.02 0.03
JCP 161118P00006000 P 11/18/16 6.0 0.05 0.07
JCP 161118P00007000 P 11/18/16 7.0 0.12 0.14
JCP 161118P00008000 P 11/18/16 8.0 0.27 0.29
JCP 161118P00009000 P 11/18/16 9.0 0.55 0.56
JCP 161118P00010000 P 11/18/16 10.0 0.97 0.99
JCP 161118P00011000 P 11/18/16 11.0 1.57 1.60
JCP 161118P00012000 P 11/18/16 12.0 2.31 2.38
JCP 161118P00013000 P 11/18/16 13.0 3.15 3.25
JCP 161118P00014000 P 11/18/16 14.0 4.10 4.20
JCP 161118P00015000 P 11/18/16 15.0 5.10 5.20
JCP 161118P00016000 P 11/18/16 16.0 6.10 6.15
JCP 161118P00017000 P 11/18/16 17.0 7.05 7.15
JCP 161118P00018000 P 11/18/16 18.0 8.05 8.15
JCP 161118P00019000 P 11/18/16 19.0 9.00 9.20
JCP 161118P00020000 P 11/18/16 20.0 10.05 10.15
JCP 170120C00001000 C 01/20/17 1.0 8.85 8.95
JCP 170120C00002000 C 01/20/17 2.0 7.85 7.95
JCP 170120C00003000 C 01/20/17 3.0 6.85 6.95
JCP 170120C00004000 C 01/20/17 4.0 5.85 5.95
JCP 170120C00005000 C 01/20/17 5.0 4.85 4.95
JCP 170120C00006000 C 01/20/17 6.0 3.95 4.05
JCP 170120C00007000 C 01/20/17 7.0 3.05 3.15
JCP 170120C00008000 C 01/20/17 8.0 2.26 2.33
JCP 170120C00009000 C 01/20/17 9.0 1.58 1.63
JCP 170120C00010000 C 01/20/17 10.0 1.03 1.05
JCP 170120C00011000 C 01/20/17 11.0 0.62 0.64
JCP 170120C00012000 C 01/20/17 12.0 0.35 0.37
JCP 170120C00013000 C 01/20/17 13.0 0.18 0.21
JCP 170120C00014000 C 01/20/17 14.0 0.09 0.11
JCP 170120C00015000 C 01/20/17 15.0 0.04 0.07
JCP 170120C00016000 C 01/20/17 16.0 0.02 0.04
JCP 170120C00017000 C 01/20/17 17.0 0.01 0.02
JCP 170120C00018000 C 01/20/17 18.0 0.00 0.04
JCP 170120C00019000 C 01/20/17 19.0 0.00 0.03
JCP 170120C00020000 C 01/20/17 20.0 0.00 0.04
JCP 170120P00001000 P 01/20/17 1.0 0.00 0.02
JCP 170120P00002000 P 01/20/17 2.0 0.00 0.02
JCP 170120P00003000 P 01/20/17 3.0 0.00 0.04
JCP 170120P00004000 P 01/20/17 4.0 0.02 0.03
JCP 170120P00005000 P 01/20/17 5.0 0.05 0.07
JCP 170120P00006000 P 01/20/17 6.0 0.12 0.14
JCP 170120P00007000 P 01/20/17 7.0 0.24 0.27
JCP 170120P00008000 P 01/20/17 8.0 0.44 0.47
JCP 170120P00009000 P 01/20/17 9.0 0.75 0.77
JCP 170120P00010000 P 01/20/17 10.0 1.19 1.21
JCP 170120P00011000 P 01/20/17 11.0 1.76 1.82
JCP 170120P00012000 P 01/20/17 12.0 2.47 2.52
JCP 170120P00013000 P 01/20/17 13.0 3.25 3.40
JCP 170120P00014000 P 01/20/17 14.0 4.15 4.30
JCP 170120P00015000 P 01/20/17 15.0 5.10 5.25
JCP 170120P00016000 P 01/20/17 16.0 6.10 6.20
JCP 170120P00017000 P 01/20/17 17.0 7.05 7.25
JCP 170120P00018000 P 01/20/17 18.0 8.05 8.20
JCP 170120P00019000 P 01/20/17 19.0 9.05 9.25
JCP 170120P00020000 P 01/20/17 20.0 10.05 10.15
JCP 170217C00001000 C 02/17/17 1.0 6.95 11.15
JCP 170217C00002000 C 02/17/17 2.0 5.90 10.15
JCP 170217C00003000 C 02/17/17 3.0 5.15 9.10
JCP 170217C00004000 C 02/17/17 4.0 5.80 6.55
JCP 170217C00005000 C 02/17/17 5.0 4.90 5.00
JCP 170217C00006000 C 02/17/17 6.0 2.08 6.25
JCP 170217C00007000 C 02/17/17 7.0 3.10 3.25
JCP 170217C00008000 C 02/17/17 8.0 2.34 2.73
JCP 170217C00009000 C 02/17/17 9.0 1.66 1.75
JCP 170217C00010000 C 02/17/17 10.0 1.12 1.19
JCP 170217C00011000 C 02/17/17 11.0 0.73 0.78
JCP 170217C00012000 C 02/17/17 12.0 0.43 0.48
JCP 170217C00013000 C 02/17/17 13.0 0.23 0.28
JCP 170217C00014000 C 02/17/17 14.0 0.12 0.16
JCP 170217C00015000 C 02/17/17 15.0 0.06 0.09
JCP 170217C00016000 C 02/17/17 16.0 0.03 0.05
JCP 170217C00017000 C 02/17/17 17.0 0.01 0.03
JCP 170217C00018000 C 02/17/17 18.0 0.00 0.04
JCP 170217C00019000 C 02/17/17 19.0 0.00 0.07
JCP 170217C00020000 C 02/17/17 20.0 0.00 0.06
JCP 170217P00001000 P 02/17/17 1.0 0.00 0.06
JCP 170217P00002000 P 02/17/17 2.0 0.00 0.06
JCP 170217P00003000 P 02/17/17 3.0 0.00 0.20
JCP 170217P00004000 P 02/17/17 4.0 0.03 0.05
JCP 170217P00005000 P 02/17/17 5.0 0.07 0.10
JCP 170217P00006000 P 02/17/17 6.0 0.16 0.19
JCP 170217P00007000 P 02/17/17 7.0 0.30 0.34
JCP 170217P00008000 P 02/17/17 8.0 0.52 0.57
JCP 170217P00009000 P 02/17/17 9.0 0.80 0.89
JCP 170217P00010000 P 02/17/17 10.0 1.32 1.34
JCP 170217P00011000 P 02/17/17 11.0 1.90 1.94
JCP 170217P00012000 P 02/17/17 12.0 2.59 2.64
JCP 170217P00013000 P 02/17/17 13.0 3.35 3.45
JCP 170217P00014000 P 02/17/17 14.0 4.20 4.35
JCP 170217P00015000 P 02/17/17 15.0 5.15 5.25
JCP 170217P00016000 P 02/17/17 16.0 5.95 6.65
JCP 170217P00017000 P 02/17/17 17.0 6.95 7.70
JCP 170217P00018000 P 02/17/17 18.0 8.05 8.20
JCP 170217P00019000 P 02/17/17 19.0 9.05 9.50
JCP 170217P00020000 P 02/17/17 20.0 9.25 10.40
JCP 180119C00003000 C 01/19/18 3.0 6.85 7.30
JCP 180119C00004000 C 01/19/18 4.0 6.00 6.45
JCP 180119C00005000 C 01/19/18 5.0 5.15 5.50
JCP 180119C00007000 C 01/19/18 7.0 3.70 4.00
JCP 180119C00010000 C 01/19/18 10.0 2.10 2.18
JCP 180119C00012000 C 01/19/18 12.0 1.25 1.44
JCP 180119C00015000 C 01/19/18 15.0 0.60 0.69
JCP 180119C00017000 C 01/19/18 17.0 0.33 0.49
JCP 180119C00020000 C 01/19/18 20.0 0.09 0.22
JCP 180119C00022000 C 01/19/18 22.0 0.02 0.23
JCP 180119P00003000 P 01/19/18 3.0 0.10 0.15
JCP 180119P00004000 P 01/19/18 4.0 0.23 0.28
JCP 180119P00005000 P 01/19/18 5.0 0.45 0.46
JCP 180119P00007000 P 01/19/18 7.0 0.95 1.03
JCP 180119P00010000 P 01/19/18 10.0 2.19 2.34
JCP 180119P00012000 P 01/19/18 12.0 3.25 3.60
JCP 180119P00015000 P 01/19/18 15.0 5.45 5.90
JCP 180119P00017000 P 01/19/18 17.0 7.15 7.65
JCP 180119P00020000 P 01/19/18 20.0 9.40 10.40
JCP 180119P00022000 P 01/19/18 22.0 11.85 12.40

OPRA data is delayed 15 minutes.