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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 140801C00001000 C 08/01/14 1.0 7.90 8.45
JCP 140801C00001500 C 08/01/14 1.5 7.40 7.95
JCP 140801C00002000 C 08/01/14 2.0 7.25 7.45
JCP 140801C00002500 C 08/01/14 2.5 6.75 6.95
JCP 140801C00003000 C 08/01/14 3.0 6.25 6.45
JCP 140801C00003500 C 08/01/14 3.5 5.75 5.95
JCP 140801C00004000 C 08/01/14 4.0 5.25 5.45
JCP 140801C00004500 C 08/01/14 4.5 4.75 4.95
JCP 140801C00005000 C 08/01/14 5.0 4.25 4.45
JCP 140801C00005500 C 08/01/14 5.5 3.75 3.95
JCP 140801C00006000 C 08/01/14 6.0 3.20 3.45
JCP 140801C00006500 C 08/01/14 6.5 2.76 2.91
JCP 140801C00007000 C 08/01/14 7.0 2.26 2.41
JCP 140801C00007500 C 08/01/14 7.5 1.76 1.91
JCP 140801C00008000 C 08/01/14 8.0 1.24 1.41
JCP 140801C00008500 C 08/01/14 8.5 0.75 0.91
JCP 140801C00009000 C 08/01/14 9.0 0.39 0.44
JCP 140801C00009500 C 08/01/14 9.5 0.10 0.11
JCP 140801C00010000 C 08/01/14 10.0 0.01 0.03
JCP 140801C00010500 C 08/01/14 10.5 0.00 0.02
JCP 140801C00011000 C 08/01/14 11.0 0.00 0.01
JCP 140801C00011500 C 08/01/14 11.5 0.00 0.02
JCP 140801C00012000 C 08/01/14 12.0 0.00 0.02
JCP 140801C00012500 C 08/01/14 12.5 0.00 0.02
JCP 140801C00013000 C 08/01/14 13.0 0.00 0.03
JCP 140801C00013500 C 08/01/14 13.5 0.00 0.03
JCP 140801C00014000 C 08/01/14 14.0 0.00 0.03
JCP 140801C00014500 C 08/01/14 14.5 0.00 0.03
JCP 140801C00015000 C 08/01/14 15.0 0.00 0.02
JCP 140801C00015500 C 08/01/14 15.5 0.00 0.03
JCP 140801C00016000 C 08/01/14 16.0 0.00 0.03
JCP 140801C00016500 C 08/01/14 16.5 0.00 0.02
JCP 140801C00017000 C 08/01/14 17.0 0.00 0.02
JCP 140801P00001000 P 08/01/14 1.0 0.00 0.03
JCP 140801P00001500 P 08/01/14 1.5 0.00 0.04
JCP 140801P00002000 P 08/01/14 2.0 0.00 0.02
JCP 140801P00002500 P 08/01/14 2.5 0.00 0.02
JCP 140801P00003000 P 08/01/14 3.0 0.00 0.02
JCP 140801P00003500 P 08/01/14 3.5 0.00 0.03
JCP 140801P00004000 P 08/01/14 4.0 0.00 0.02
JCP 140801P00004500 P 08/01/14 4.5 0.00 0.02
JCP 140801P00005000 P 08/01/14 5.0 0.00 0.03
JCP 140801P00005500 P 08/01/14 5.5 0.00 0.02
JCP 140801P00006000 P 08/01/14 6.0 0.00 0.02
JCP 140801P00006500 P 08/01/14 6.5 0.00 0.03
JCP 140801P00007000 P 08/01/14 7.0 0.00 0.01
JCP 140801P00007500 P 08/01/14 7.5 0.00 0.03
JCP 140801P00008000 P 08/01/14 8.0 0.00 0.03
JCP 140801P00008500 P 08/01/14 8.5 0.00 0.02
JCP 140801P00009000 P 08/01/14 9.0 0.02 0.04
JCP 140801P00009500 P 08/01/14 9.5 0.21 0.23
JCP 140801P00010000 P 08/01/14 10.0 0.61 0.76
JCP 140801P00010500 P 08/01/14 10.5 1.10 1.25
JCP 140801P00011000 P 08/01/14 11.0 1.59 1.75
JCP 140801P00011500 P 08/01/14 11.5 2.09 2.26
JCP 140801P00012000 P 08/01/14 12.0 2.59 2.75
JCP 140801P00012500 P 08/01/14 12.5 3.05 3.25
JCP 140801P00013000 P 08/01/14 13.0 3.55 3.75
JCP 140801P00013500 P 08/01/14 13.5 4.05 4.25
JCP 140801P00014000 P 08/01/14 14.0 4.55 4.75
JCP 140801P00014500 P 08/01/14 14.5 5.05 5.25
JCP 140801P00015000 P 08/01/14 15.0 5.55 5.75
JCP 140801P00015500 P 08/01/14 15.5 6.05 6.25
JCP 140801P00016000 P 08/01/14 16.0 6.55 6.75
JCP 140801P00016500 P 08/01/14 16.5 7.05 7.25
JCP 140801P00017000 P 08/01/14 17.0 7.35 8.10
JCP 140808C00001000 C 08/08/14 1.0 8.30 8.45
JCP 140808C00001500 C 08/08/14 1.5 7.80 7.95
JCP 140808C00002000 C 08/08/14 2.0 7.30 7.45
JCP 140808C00002500 C 08/08/14 2.5 6.80 6.95
JCP 140808C00003000 C 08/08/14 3.0 6.30 6.45
JCP 140808C00003500 C 08/08/14 3.5 5.80 5.95
JCP 140808C00004000 C 08/08/14 4.0 5.30 5.45
JCP 140808C00004500 C 08/08/14 4.5 4.80 4.95
JCP 140808C00005000 C 08/08/14 5.0 4.30 4.45
JCP 140808C00005500 C 08/08/14 5.5 3.80 3.95
JCP 140808C00006000 C 08/08/14 6.0 3.30 3.45
JCP 140808C00006500 C 08/08/14 6.5 2.79 2.91
JCP 140808C00007000 C 08/08/14 7.0 2.29 2.42
JCP 140808C00007500 C 08/08/14 7.5 1.77 1.91
JCP 140808C00008000 C 08/08/14 8.0 1.28 1.41
JCP 140808C00008500 C 08/08/14 8.5 0.80 0.93
JCP 140808C00009000 C 08/08/14 9.0 0.45 0.49
JCP 140808C00009500 C 08/08/14 9.5 0.15 0.17
JCP 140808C00010000 C 08/08/14 10.0 0.02 0.05
JCP 140808C00010500 C 08/08/14 10.5 0.00 0.03
JCP 140808C00011000 C 08/08/14 11.0 0.00 0.03
JCP 140808C00011500 C 08/08/14 11.5 0.00 0.03
JCP 140808C00012000 C 08/08/14 12.0 0.00 0.03
JCP 140808C00012500 C 08/08/14 12.5 0.00 0.02
JCP 140808C00013000 C 08/08/14 13.0 0.00 0.02
JCP 140808C00013500 C 08/08/14 13.5 0.00 0.02
JCP 140808C00014000 C 08/08/14 14.0 0.00 0.02
JCP 140808C00014500 C 08/08/14 14.5 0.00 0.02
JCP 140808C00015000 C 08/08/14 15.0 0.00 0.02
JCP 140808C00015500 C 08/08/14 15.5 0.00 0.02
JCP 140808C00016000 C 08/08/14 16.0 0.00 0.02
JCP 140808P00001000 P 08/08/14 1.0 0.00 0.02
JCP 140808P00001500 P 08/08/14 1.5 0.00 0.02
JCP 140808P00002000 P 08/08/14 2.0 0.00 0.02
JCP 140808P00002500 P 08/08/14 2.5 0.00 0.02
JCP 140808P00003000 P 08/08/14 3.0 0.00 0.02
JCP 140808P00003500 P 08/08/14 3.5 0.00 0.02
JCP 140808P00004000 P 08/08/14 4.0 0.00 0.02
JCP 140808P00004500 P 08/08/14 4.5 0.00 0.02
JCP 140808P00005000 P 08/08/14 5.0 0.00 0.02
JCP 140808P00005500 P 08/08/14 5.5 0.00 0.02
JCP 140808P00006000 P 08/08/14 6.0 0.00 0.02
JCP 140808P00006500 P 08/08/14 6.5 0.00 0.02
JCP 140808P00007000 P 08/08/14 7.0 0.00 0.03
JCP 140808P00007500 P 08/08/14 7.5 0.00 0.03
JCP 140808P00008000 P 08/08/14 8.0 0.00 0.02
JCP 140808P00008500 P 08/08/14 8.5 0.02 0.03
JCP 140808P00009000 P 08/08/14 9.0 0.08 0.09
JCP 140808P00009500 P 08/08/14 9.5 0.28 0.30
JCP 140808P00010000 P 08/08/14 10.0 0.64 0.73
JCP 140808P00010500 P 08/08/14 10.5 1.10 1.25
JCP 140808P00011000 P 08/08/14 11.0 1.60 1.74
JCP 140808P00011500 P 08/08/14 11.5 2.07 2.24
JCP 140808P00012000 P 08/08/14 12.0 2.60 2.74
JCP 140808P00012500 P 08/08/14 12.5 3.05 3.20
JCP 140808P00013000 P 08/08/14 13.0 3.55 3.70
JCP 140808P00013500 P 08/08/14 13.5 4.05 4.20
JCP 140808P00014000 P 08/08/14 14.0 4.55 4.70
JCP 140808P00014500 P 08/08/14 14.5 5.05 5.20
JCP 140808P00015000 P 08/08/14 15.0 5.55 5.70
JCP 140808P00015500 P 08/08/14 15.5 6.05 6.20
JCP 140808P00016000 P 08/08/14 16.0 6.55 6.70
JCP 140816C00001000 C 08/16/14 1.0 8.30 8.45
JCP 140816C00002000 C 08/16/14 2.0 7.30 7.45
JCP 140816C00003000 C 08/16/14 3.0 6.30 6.45
JCP 140816C00004000 C 08/16/14 4.0 5.30 5.45
JCP 140816C00004500 C 08/16/14 4.5 4.80 4.95
JCP 140816C00005000 C 08/16/14 5.0 4.35 4.45
JCP 140816C00005500 C 08/16/14 5.5 3.80 3.95
JCP 140816C00006000 C 08/16/14 6.0 3.30 3.45
JCP 140816C00006500 C 08/16/14 6.5 2.77 2.93
JCP 140816C00007000 C 08/16/14 7.0 2.28 2.44
JCP 140816C00007500 C 08/16/14 7.5 1.80 1.97
JCP 140816C00008000 C 08/16/14 8.0 1.37 1.48
JCP 140816C00008500 C 08/16/14 8.5 1.01 1.04
JCP 140816C00009000 C 08/16/14 9.0 0.65 0.68
JCP 140816C00009500 C 08/16/14 9.5 0.38 0.40
JCP 140816C00010000 C 08/16/14 10.0 0.20 0.22
JCP 140816C00010500 C 08/16/14 10.5 0.08 0.12
JCP 140816C00011000 C 08/16/14 11.0 0.04 0.06
JCP 140816C00011500 C 08/16/14 11.5 0.02 0.05
JCP 140816C00012000 C 08/16/14 12.0 0.00 0.04
JCP 140816C00012500 C 08/16/14 12.5 0.00 0.03
JCP 140816C00013000 C 08/16/14 13.0 0.00 0.03
JCP 140816C00013500 C 08/16/14 13.5 0.00 0.03
JCP 140816C00014000 C 08/16/14 14.0 0.00 0.02
JCP 140816C00015000 C 08/16/14 15.0 0.00 0.02
JCP 140816C00016000 C 08/16/14 16.0 0.00 0.02
JCP 140816C00017000 C 08/16/14 17.0 0.00 0.02
JCP 140816P00001000 P 08/16/14 1.0 0.00 0.01
JCP 140816P00002000 P 08/16/14 2.0 0.00 0.01
JCP 140816P00003000 P 08/16/14 3.0 0.00 0.01
JCP 140816P00004000 P 08/16/14 4.0 0.00 0.01
JCP 140816P00004500 P 08/16/14 4.5 0.00 0.02
JCP 140816P00005000 P 08/16/14 5.0 0.00 0.02
JCP 140816P00005500 P 08/16/14 5.5 0.00 0.02
JCP 140816P00006000 P 08/16/14 6.0 0.01 0.03
JCP 140816P00006500 P 08/16/14 6.5 0.01 0.03
JCP 140816P00007000 P 08/16/14 7.0 0.03 0.04
JCP 140816P00007500 P 08/16/14 7.5 0.02 0.06
JCP 140816P00008000 P 08/16/14 8.0 0.06 0.08
JCP 140816P00008500 P 08/16/14 8.5 0.14 0.17
JCP 140816P00009000 P 08/16/14 9.0 0.29 0.32
JCP 140816P00009500 P 08/16/14 9.5 0.51 0.54
JCP 140816P00010000 P 08/16/14 10.0 0.82 0.85
JCP 140816P00010500 P 08/16/14 10.5 1.20 1.35
JCP 140816P00011000 P 08/16/14 11.0 1.65 1.81
JCP 140816P00011500 P 08/16/14 11.5 2.13 2.28
JCP 140816P00012000 P 08/16/14 12.0 2.60 2.77
JCP 140816P00012500 P 08/16/14 12.5 3.10 3.25
JCP 140816P00013000 P 08/16/14 13.0 3.55 3.75
JCP 140816P00013500 P 08/16/14 13.5 4.05 4.25
JCP 140816P00014000 P 08/16/14 14.0 4.55 4.75
JCP 140816P00015000 P 08/16/14 15.0 5.55 5.70
JCP 140816P00016000 P 08/16/14 16.0 6.55 6.75
JCP 140816P00017000 P 08/16/14 17.0 7.55 7.70
JCP 140822C00001000 C 08/22/14 1.0 8.30 8.45
JCP 140822C00002000 C 08/22/14 2.0 7.30 7.45
JCP 140822C00002500 C 08/22/14 2.5 6.80 6.95
JCP 140822C00003000 C 08/22/14 3.0 6.30 6.45
JCP 140822C00003500 C 08/22/14 3.5 5.80 5.95
JCP 140822C00004000 C 08/22/14 4.0 5.30 5.45
JCP 140822C00004500 C 08/22/14 4.5 4.80 4.95
JCP 140822C00005000 C 08/22/14 5.0 4.30 4.45
JCP 140822C00005500 C 08/22/14 5.5 3.80 3.95
JCP 140822C00006000 C 08/22/14 6.0 3.30 3.45
JCP 140822C00006500 C 08/22/14 6.5 2.76 2.94
JCP 140822C00007000 C 08/22/14 7.0 2.29 2.45
JCP 140822C00007500 C 08/22/14 7.5 1.82 1.98
JCP 140822C00008000 C 08/22/14 8.0 1.47 1.53
JCP 140822C00008500 C 08/22/14 8.5 1.07 1.13
JCP 140822C00009000 C 08/22/14 9.0 0.75 0.80
JCP 140822C00009500 C 08/22/14 9.5 0.49 0.51
JCP 140822C00010000 C 08/22/14 10.0 0.30 0.32
JCP 140822C00010500 C 08/22/14 10.5 0.17 0.20
JCP 140822C00011000 C 08/22/14 11.0 0.09 0.13
JCP 140822C00011500 C 08/22/14 11.5 0.02 0.09
JCP 140822C00012000 C 08/22/14 12.0 0.01 0.06
JCP 140822C00012500 C 08/22/14 12.5 0.00 0.05
JCP 140822C00013000 C 08/22/14 13.0 0.00 0.04
JCP 140822C00013500 C 08/22/14 13.5 0.00 0.04
JCP 140822C00014000 C 08/22/14 14.0 0.00 0.03
JCP 140822C00014500 C 08/22/14 14.5 0.00 0.02
JCP 140822C00015000 C 08/22/14 15.0 0.00 0.02
JCP 140822C00015500 C 08/22/14 15.5 0.00 0.03
JCP 140822C00016000 C 08/22/14 16.0 0.00 0.02
JCP 140822C00016500 C 08/22/14 16.5 0.00 0.02
JCP 140822C00017000 C 08/22/14 17.0 0.00 0.03
JCP 140822C00017500 C 08/22/14 17.5 0.00 0.02
JCP 140822C00018000 C 08/22/14 18.0 0.00 0.02
JCP 140822P00001000 P 08/22/14 1.0 0.00 0.02
JCP 140822P00002000 P 08/22/14 2.0 0.00 0.02
JCP 140822P00002500 P 08/22/14 2.5 0.00 0.02
JCP 140822P00003000 P 08/22/14 3.0 0.00 0.02
JCP 140822P00003500 P 08/22/14 3.5 0.00 0.02
JCP 140822P00004000 P 08/22/14 4.0 0.00 0.02
JCP 140822P00004500 P 08/22/14 4.5 0.00 0.03
JCP 140822P00005000 P 08/22/14 5.0 0.00 0.03
JCP 140822P00005500 P 08/22/14 5.5 0.00 0.03
JCP 140822P00006000 P 08/22/14 6.0 0.00 0.04
JCP 140822P00006500 P 08/22/14 6.5 0.01 0.06
JCP 140822P00007000 P 08/22/14 7.0 0.02 0.07
JCP 140822P00007500 P 08/22/14 7.5 0.06 0.11
JCP 140822P00008000 P 08/22/14 8.0 0.13 0.15
JCP 140822P00008500 P 08/22/14 8.5 0.22 0.25
JCP 140822P00009000 P 08/22/14 9.0 0.39 0.43
JCP 140822P00009500 P 08/22/14 9.5 0.61 0.69
JCP 140822P00010000 P 08/22/14 10.0 0.91 1.02
JCP 140822P00010500 P 08/22/14 10.5 1.29 1.39
JCP 140822P00011000 P 08/22/14 11.0 1.70 1.88
JCP 140822P00011500 P 08/22/14 11.5 2.15 2.34
JCP 140822P00012000 P 08/22/14 12.0 2.63 2.81
JCP 140822P00012500 P 08/22/14 12.5 3.10 3.30
JCP 140822P00013000 P 08/22/14 13.0 3.60 3.75
JCP 140822P00013500 P 08/22/14 13.5 4.10 4.25
JCP 140822P00014000 P 08/22/14 14.0 4.60 4.75
JCP 140822P00014500 P 08/22/14 14.5 5.10 5.25
JCP 140822P00015000 P 08/22/14 15.0 5.55 5.75
JCP 140822P00015500 P 08/22/14 15.5 6.05 6.25
JCP 140822P00016000 P 08/22/14 16.0 6.55 6.75
JCP 140822P00016500 P 08/22/14 16.5 7.05 7.25
JCP 140822P00017000 P 08/22/14 17.0 7.55 7.75
JCP 140822P00017500 P 08/22/14 17.5 8.05 8.25
JCP 140822P00018000 P 08/22/14 18.0 8.55 8.75
JCP 140829C00001000 C 08/29/14 1.0 8.30 8.45
JCP 140829C00001500 C 08/29/14 1.5 7.80 7.95
JCP 140829C00002000 C 08/29/14 2.0 7.30 7.45
JCP 140829C00002500 C 08/29/14 2.5 6.80 6.95
JCP 140829C00003000 C 08/29/14 3.0 6.30 6.45
JCP 140829C00003500 C 08/29/14 3.5 5.80 5.95
JCP 140829C00004000 C 08/29/14 4.0 5.30 5.45
JCP 140829C00004500 C 08/29/14 4.5 4.80 4.95
JCP 140829C00005000 C 08/29/14 5.0 4.30 4.45
JCP 140829C00005500 C 08/29/14 5.5 3.80 3.95
JCP 140829C00006000 C 08/29/14 6.0 3.30 3.45
JCP 140829C00006500 C 08/29/14 6.5 2.78 2.94
JCP 140829C00007000 C 08/29/14 7.0 2.30 2.46
JCP 140829C00007500 C 08/29/14 7.5 1.84 2.00
JCP 140829C00008000 C 08/29/14 8.0 1.40 1.57
JCP 140829C00008500 C 08/29/14 8.5 1.08 1.17
JCP 140829C00009000 C 08/29/14 9.0 0.79 0.83
JCP 140829C00009500 C 08/29/14 9.5 0.53 0.55
JCP 140829C00010000 C 08/29/14 10.0 0.33 0.36
JCP 140829C00010500 C 08/29/14 10.5 0.20 0.22
JCP 140829C00011000 C 08/29/14 11.0 0.09 0.14
JCP 140829C00011500 C 08/29/14 11.5 0.05 0.10
JCP 140829C00012000 C 08/29/14 12.0 0.02 0.06
JCP 140829C00012500 C 08/29/14 12.5 0.01 0.05
JCP 140829C00013000 C 08/29/14 13.0 0.00 0.04
JCP 140829C00013500 C 08/29/14 13.5 0.00 0.03
JCP 140829C00014000 C 08/29/14 14.0 0.00 0.03
JCP 140829C00014500 C 08/29/14 14.5 0.00 0.03
JCP 140829C00015000 C 08/29/14 15.0 0.00 0.03
JCP 140829C00015500 C 08/29/14 15.5 0.00 0.03
JCP 140829C00016000 C 08/29/14 16.0 0.00 0.03
JCP 140829C00016500 C 08/29/14 16.5 0.00 0.02
JCP 140829C00017000 C 08/29/14 17.0 0.00 0.02
JCP 140829C00018000 C 08/29/14 18.0 0.00 0.02
JCP 140829P00001000 P 08/29/14 1.0 0.00 0.02
JCP 140829P00001500 P 08/29/14 1.5 0.00 0.02
JCP 140829P00002000 P 08/29/14 2.0 0.00 0.02
JCP 140829P00002500 P 08/29/14 2.5 0.00 0.02
JCP 140829P00003000 P 08/29/14 3.0 0.00 0.02
JCP 140829P00003500 P 08/29/14 3.5 0.00 0.02
JCP 140829P00004000 P 08/29/14 4.0 0.00 0.02
JCP 140829P00004500 P 08/29/14 4.5 0.00 0.02
JCP 140829P00005000 P 08/29/14 5.0 0.00 0.03
JCP 140829P00005500 P 08/29/14 5.5 0.00 0.04
JCP 140829P00006000 P 08/29/14 6.0 0.00 0.04
JCP 140829P00006500 P 08/29/14 6.5 0.02 0.06
JCP 140829P00007000 P 08/29/14 7.0 0.04 0.09
JCP 140829P00007500 P 08/29/14 7.5 0.08 0.13
JCP 140829P00008000 P 08/29/14 8.0 0.15 0.20
JCP 140829P00008500 P 08/29/14 8.5 0.26 0.31
JCP 140829P00009000 P 08/29/14 9.0 0.43 0.47
JCP 140829P00009500 P 08/29/14 9.5 0.66 0.72
JCP 140829P00010000 P 08/29/14 10.0 0.95 1.08
JCP 140829P00010500 P 08/29/14 10.5 1.31 1.47
JCP 140829P00011000 P 08/29/14 11.0 1.73 1.90
JCP 140829P00011500 P 08/29/14 11.5 2.18 2.36
JCP 140829P00012000 P 08/29/14 12.0 2.64 2.83
JCP 140829P00012500 P 08/29/14 12.5 3.10 3.30
JCP 140829P00013000 P 08/29/14 13.0 3.60 3.80
JCP 140829P00013500 P 08/29/14 13.5 4.10 4.25
JCP 140829P00014000 P 08/29/14 14.0 4.60 4.75
JCP 140829P00014500 P 08/29/14 14.5 5.10 5.25
JCP 140829P00015000 P 08/29/14 15.0 5.60 5.75
JCP 140829P00015500 P 08/29/14 15.5 6.10 6.25
JCP 140829P00016000 P 08/29/14 16.0 6.60 6.75
JCP 140829P00016500 P 08/29/14 16.5 7.05 7.25
JCP 140829P00017000 P 08/29/14 17.0 7.55 7.75
JCP 140829P00018000 P 08/29/14 18.0 8.55 8.75
JCP 140905C00001000 C 09/05/14 1.0 8.30 8.45
JCP 140905C00001500 C 09/05/14 1.5 7.80 7.95
JCP 140905C00002000 C 09/05/14 2.0 7.30 7.45
JCP 140905C00002500 C 09/05/14 2.5 6.80 6.95
JCP 140905C00003000 C 09/05/14 3.0 6.30 6.45
JCP 140905C00003500 C 09/05/14 3.5 5.80 5.95
JCP 140905C00004000 C 09/05/14 4.0 5.30 5.45
JCP 140905C00004500 C 09/05/14 4.5 4.80 4.95
JCP 140905C00005000 C 09/05/14 5.0 4.30 4.45
JCP 140905C00005500 C 09/05/14 5.5 3.80 3.95
JCP 140905C00006000 C 09/05/14 6.0 3.30 3.45
JCP 140905C00006500 C 09/05/14 6.5 2.78 2.94
JCP 140905C00007000 C 09/05/14 7.0 2.30 2.48
JCP 140905C00007500 C 09/05/14 7.5 1.84 2.01
JCP 140905C00008000 C 09/05/14 8.0 1.42 1.59
JCP 140905C00008500 C 09/05/14 8.5 1.10 1.20
JCP 140905C00009000 C 09/05/14 9.0 0.81 0.86
JCP 140905C00009500 C 09/05/14 9.5 0.57 0.58
JCP 140905C00010000 C 09/05/14 10.0 0.36 0.39
JCP 140905C00010500 C 09/05/14 10.5 0.22 0.25
JCP 140905C00011000 C 09/05/14 11.0 0.09 0.15
JCP 140905C00011500 C 09/05/14 11.5 0.05 0.11
JCP 140905C00012000 C 09/05/14 12.0 0.03 0.08
JCP 140905C00012500 C 09/05/14 12.5 0.01 0.06
JCP 140905C00013000 C 09/05/14 13.0 0.01 0.04
JCP 140905C00013500 C 09/05/14 13.5 0.00 0.04
JCP 140905C00014000 C 09/05/14 14.0 0.00 0.04
JCP 140905C00014500 C 09/05/14 14.5 0.00 0.03
JCP 140905C00015000 C 09/05/14 15.0 0.00 0.03
JCP 140905C00015500 C 09/05/14 15.5 0.00 0.03
JCP 140905C00016000 C 09/05/14 16.0 0.00 0.03
JCP 140905P00001000 P 09/05/14 1.0 0.00 0.02
JCP 140905P00001500 P 09/05/14 1.5 0.00 0.02
JCP 140905P00002000 P 09/05/14 2.0 0.00 0.02
JCP 140905P00002500 P 09/05/14 2.5 0.00 0.02
JCP 140905P00003000 P 09/05/14 3.0 0.00 0.02
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 0.03
JCP 140905P00005500 P 09/05/14 5.5 0.00 0.04
JCP 140905P00006000 P 09/05/14 6.0 0.01 0.05
JCP 140905P00006500 P 09/05/14 6.5 0.02 0.06
JCP 140905P00007000 P 09/05/14 7.0 0.05 0.10
JCP 140905P00007500 P 09/05/14 7.5 0.09 0.15
JCP 140905P00008000 P 09/05/14 8.0 0.17 0.23
JCP 140905P00008500 P 09/05/14 8.5 0.29 0.33
JCP 140905P00009000 P 09/05/14 9.0 0.45 0.50
JCP 140905P00009500 P 09/05/14 9.5 0.69 0.78
JCP 140905P00010000 P 09/05/14 10.0 0.98 1.11
JCP 140905P00010500 P 09/05/14 10.5 1.33 1.49
JCP 140905P00011000 P 09/05/14 11.0 1.73 1.92
JCP 140905P00011500 P 09/05/14 11.5 2.19 2.37
JCP 140905P00012000 P 09/05/14 12.0 2.65 2.83
JCP 140905P00012500 P 09/05/14 12.5 3.10 3.30
JCP 140905P00013000 P 09/05/14 13.0 3.60 3.80
JCP 140905P00013500 P 09/05/14 13.5 4.10 4.30
JCP 140905P00014000 P 09/05/14 14.0 4.60 4.75
JCP 140905P00014500 P 09/05/14 14.5 5.10 5.25
JCP 140905P00015000 P 09/05/14 15.0 5.60 5.75
JCP 140905P00015500 P 09/05/14 15.5 6.10 6.25
JCP 140905P00016000 P 09/05/14 16.0 6.60 6.75
JCP 140920C00001000 C 09/20/14 1.0 8.30 8.45
JCP 140920C00002000 C 09/20/14 2.0 7.30 7.45
JCP 140920C00003000 C 09/20/14 3.0 6.30 6.45
JCP 140920C00004000 C 09/20/14 4.0 5.30 5.45
JCP 140920C00005000 C 09/20/14 5.0 4.30 4.45
JCP 140920C00006000 C 09/20/14 6.0 3.30 3.45
JCP 140920C00007000 C 09/20/14 7.0 2.32 2.48
JCP 140920C00008000 C 09/20/14 8.0 1.55 1.62
JCP 140920C00009000 C 09/20/14 9.0 0.89 0.92
JCP 140920C00010000 C 09/20/14 10.0 0.43 0.44
JCP 140920C00011000 C 09/20/14 11.0 0.19 0.20
JCP 140920C00012000 C 09/20/14 12.0 0.05 0.09
JCP 140920C00013000 C 09/20/14 13.0 0.01 0.05
JCP 140920C00014000 C 09/20/14 14.0 0.00 0.04
JCP 140920C00015000 C 09/20/14 15.0 0.00 0.03
JCP 140920C00016000 C 09/20/14 16.0 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 0.02
JCP 140920P00002000 P 09/20/14 2.0 0.00 0.02
JCP 140920P00003000 P 09/20/14 3.0 0.00 0.02
JCP 140920P00004000 P 09/20/14 4.0 0.00 0.02
JCP 140920P00005000 P 09/20/14 5.0 0.00 0.03
JCP 140920P00006000 P 09/20/14 6.0 0.02 0.05
JCP 140920P00007000 P 09/20/14 7.0 0.08 0.12
JCP 140920P00008000 P 09/20/14 8.0 0.22 0.24
JCP 140920P00009000 P 09/20/14 9.0 0.54 0.57
JCP 140920P00010000 P 09/20/14 10.0 1.07 1.12
JCP 140920P00011000 P 09/20/14 11.0 1.80 1.88
JCP 140920P00012000 P 09/20/14 12.0 2.69 2.89
JCP 140920P00013000 P 09/20/14 13.0 3.60 3.80
JCP 140920P00014000 P 09/20/14 14.0 4.60 4.80
JCP 140920P00015000 P 09/20/14 15.0 5.60 5.80
JCP 140920P00016000 P 09/20/14 16.0 6.60 6.75
JCP 140920P00017000 P 09/20/14 17.0 7.60 7.75
JCP 141122C00001000 C 11/22/14 1.0 8.30 8.45
JCP 141122C00002000 C 11/22/14 2.0 7.30 7.45
JCP 141122C00003000 C 11/22/14 3.0 6.30 6.45
JCP 141122C00004000 C 11/22/14 4.0 5.30 5.45
JCP 141122C00005000 C 11/22/14 5.0 4.30 4.45
JCP 141122C00006000 C 11/22/14 6.0 3.35 3.50
JCP 141122C00007000 C 11/22/14 7.0 2.44 2.62
JCP 141122C00008000 C 11/22/14 8.0 1.74 1.87
JCP 141122C00009000 C 11/22/14 9.0 1.18 1.26
JCP 141122C00010000 C 11/22/14 10.0 0.73 0.80
JCP 141122C00011000 C 11/22/14 11.0 0.43 0.49
JCP 141122C00012000 C 11/22/14 12.0 0.27 0.29
JCP 141122C00013000 C 11/22/14 13.0 0.13 0.17
JCP 141122C00014000 C 11/22/14 14.0 0.05 0.12
JCP 141122C00015000 C 11/22/14 15.0 0.01 0.07
JCP 141122C00016000 C 11/22/14 16.0 0.01 0.05
JCP 141122C00017000 C 11/22/14 17.0 0.01 0.04
JCP 141122P00001000 P 11/22/14 1.0 0.00 0.01
JCP 141122P00002000 P 11/22/14 2.0 0.00 0.02
JCP 141122P00003000 P 11/22/14 3.0 0.00 0.03
JCP 141122P00004000 P 11/22/14 4.0 0.01 0.04
JCP 141122P00005000 P 11/22/14 5.0 0.05 0.06
JCP 141122P00006000 P 11/22/14 6.0 0.08 0.16
JCP 141122P00007000 P 11/22/14 7.0 0.22 0.27
JCP 141122P00008000 P 11/22/14 8.0 0.48 0.52
JCP 141122P00009000 P 11/22/14 9.0 0.88 0.97
JCP 141122P00010000 P 11/22/14 10.0 1.41 1.53
JCP 141122P00011000 P 11/22/14 11.0 2.11 2.27
JCP 141122P00012000 P 11/22/14 12.0 2.91 3.10
JCP 141122P00013000 P 11/22/14 13.0 3.75 4.00
JCP 141122P00014000 P 11/22/14 14.0 4.70 4.90
JCP 141122P00015000 P 11/22/14 15.0 5.65 5.90
JCP 141122P00016000 P 11/22/14 16.0 6.65 6.85
JCP 141122P00017000 P 11/22/14 17.0 7.65 7.85
JCP 150117C00001000 C 01/17/15 1.0 8.30 8.45
JCP 150117C00002000 C 01/17/15 2.0 7.30 7.45
JCP 150117C00003000 C 01/17/15 3.0 6.30 6.45
JCP 150117C00004000 C 01/17/15 4.0 5.30 5.45
JCP 150117C00005000 C 01/17/15 5.0 4.30 4.45
JCP 150117C00006000 C 01/17/15 6.0 3.40 3.60
JCP 150117C00007000 C 01/17/15 7.0 2.53 2.73
JCP 150117C00008000 C 01/17/15 8.0 1.91 2.00
JCP 150117C00009000 C 01/17/15 9.0 1.34 1.40
JCP 150117C00010000 C 01/17/15 10.0 0.92 0.95
JCP 150117C00011000 C 01/17/15 11.0 0.53 0.63
JCP 150117C00012000 C 01/17/15 12.0 0.33 0.42
JCP 150117C00013000 C 01/17/15 13.0 0.20 0.26
JCP 150117C00014000 C 01/17/15 14.0 0.10 0.20
JCP 150117C00015000 C 01/17/15 15.0 0.09 0.13
JCP 150117C00016000 C 01/17/15 16.0 0.03 0.11
JCP 150117C00017000 C 01/17/15 17.0 0.05 0.09
JCP 150117C00018000 C 01/17/15 18.0 0.04 0.05
JCP 150117C00020000 C 01/17/15 20.0 0.03 0.04
JCP 150117C00022000 C 01/17/15 22.0 0.01 0.05
JCP 150117C00023000 C 01/17/15 23.0 0.01 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 0.00 0.02
JCP 150117C00037000 C 01/17/15 37.0 0.00 0.02
JCP 150117P00001000 P 01/17/15 1.0 0.00 0.01
JCP 150117P00002000 P 01/17/15 2.0 0.01 0.02
JCP 150117P00003000 P 01/17/15 3.0 0.02 0.03
JCP 150117P00004000 P 01/17/15 4.0 0.05 0.06
JCP 150117P00005000 P 01/17/15 5.0 0.09 0.10
JCP 150117P00006000 P 01/17/15 6.0 0.14 0.22
JCP 150117P00007000 P 01/17/15 7.0 0.34 0.41
JCP 150117P00008000 P 01/17/15 8.0 0.62 0.66
JCP 150117P00009000 P 01/17/15 9.0 1.02 1.09
JCP 150117P00010000 P 01/17/15 10.0 1.58 1.64
JCP 150117P00011000 P 01/17/15 11.0 2.25 2.34
JCP 150117P00012000 P 01/17/15 12.0 3.00 3.20
JCP 150117P00013000 P 01/17/15 13.0 3.90 4.05
JCP 150117P00014000 P 01/17/15 14.0 4.80 5.00
JCP 150117P00015000 P 01/17/15 15.0 5.75 5.90
JCP 150117P00016000 P 01/17/15 16.0 6.70 6.90
JCP 150117P00017000 P 01/17/15 17.0 7.65 7.85
JCP 150117P00018000 P 01/17/15 18.0 8.65 8.85
JCP 150117P00020000 P 01/17/15 20.0 10.60 10.80
JCP 150117P00022000 P 01/17/15 22.0 12.55 12.80
JCP 150117P00023000 P 01/17/15 23.0 13.60 13.80
JCP 150117P00025000 P 01/17/15 25.0 15.60 15.75
JCP 150117P00027000 P 01/17/15 27.0 17.60 17.75
JCP 150117P00030000 P 01/17/15 30.0 20.60 20.75
JCP 150117P00032000 P 01/17/15 32.0 22.60 22.75
JCP 150117P00035000 P 01/17/15 35.0 25.55 25.75
JCP 150117P00037000 P 01/17/15 37.0 27.55 27.75
JCP 150220C00001000 C 02/20/15 1.0 8.30 8.45
JCP 150220C00002000 C 02/20/15 2.0 7.30 7.45
JCP 150220C00003000 C 02/20/15 3.0 6.30 6.45
JCP 150220C00004000 C 02/20/15 4.0 5.30 5.45
JCP 150220C00005000 C 02/20/15 5.0 4.30 4.50
JCP 150220C00006000 C 02/20/15 6.0 3.40 3.65
JCP 150220C00007000 C 02/20/15 7.0 2.58 2.81
JCP 150220C00008000 C 02/20/15 8.0 1.99 2.10
JCP 150220C00009000 C 02/20/15 9.0 1.45 1.52
JCP 150220C00010000 C 02/20/15 10.0 0.97 1.06
JCP 150220C00011000 C 02/20/15 11.0 0.62 0.73
JCP 150220C00012000 C 02/20/15 12.0 0.40 0.47
JCP 150220C00013000 C 02/20/15 13.0 0.29 0.36
JCP 150220C00014000 C 02/20/15 14.0 0.14 0.26
JCP 150220C00015000 C 02/20/15 15.0 0.08 0.19
JCP 150220C00016000 C 02/20/15 16.0 0.05 0.15
JCP 150220C00017000 C 02/20/15 17.0 0.03 0.10
JCP 150220P00001000 P 02/20/15 1.0 0.00 0.02
JCP 150220P00002000 P 02/20/15 2.0 0.00 0.03
JCP 150220P00003000 P 02/20/15 3.0 0.00 0.04
JCP 150220P00004000 P 02/20/15 4.0 0.03 0.08
JCP 150220P00005000 P 02/20/15 5.0 0.09 0.14
JCP 150220P00006000 P 02/20/15 6.0 0.21 0.29
JCP 150220P00007000 P 02/20/15 7.0 0.41 0.51
JCP 150220P00008000 P 02/20/15 8.0 0.70 0.77
JCP 150220P00009000 P 02/20/15 9.0 1.13 1.24
JCP 150220P00010000 P 02/20/15 10.0 1.67 1.74
JCP 150220P00011000 P 02/20/15 11.0 2.32 2.52
JCP 150220P00012000 P 02/20/15 12.0 3.05 3.30
JCP 150220P00013000 P 02/20/15 13.0 3.90 4.15
JCP 150220P00014000 P 02/20/15 14.0 4.80 5.05
JCP 150220P00015000 P 02/20/15 15.0 5.75 5.95
JCP 150220P00016000 P 02/20/15 16.0 6.70 6.90
JCP 150220P00017000 P 02/20/15 17.0 7.65 7.90
JCP 160115C00001000 C 01/15/16 1.0 8.30 8.50
JCP 160115C00002000 C 01/15/16 2.0 7.30 7.45
JCP 160115C00003000 C 01/15/16 3.0 6.30 6.50
JCP 160115C00004000 C 01/15/16 4.0 5.40 5.65
JCP 160115C00005000 C 01/15/16 5.0 4.55 4.80
JCP 160115C00007000 C 01/15/16 7.0 3.20 3.40
JCP 160115C00010000 C 01/15/16 10.0 1.79 1.96
JCP 160115C00012000 C 01/15/16 12.0 1.20 1.40
JCP 160115C00015000 C 01/15/16 15.0 0.65 0.70
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.04
JCP 160115P00002000 P 01/15/16 2.0 0.06 0.08
JCP 160115P00003000 P 01/15/16 3.0 0.10 0.18
JCP 160115P00004000 P 01/15/16 4.0 0.27 0.29
JCP 160115P00005000 P 01/15/16 5.0 0.46 0.48
JCP 160115P00007000 P 01/15/16 7.0 1.07 1.21
JCP 160115P00010000 P 01/15/16 10.0 2.52 2.78
JCP 160115P00012000 P 01/15/16 12.0 3.85 4.15
JCP 160115P00015000 P 01/15/16 15.0 6.35 6.50

OPRA data is delayed 15 minutes.