Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

J C Penney Company Inc (JCP)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 141031C00000500 C 10/31/14 0.5 7.00 7.35
JCP 141031C00001000 C 10/31/14 1.0 6.50 6.85
JCP 141031C00001500 C 10/31/14 1.5 6.00 6.35
JCP 141031C00002000 C 10/31/14 2.0 5.50 5.85
JCP 141031C00002500 C 10/31/14 2.5 5.00 5.35
JCP 141031C00003000 C 10/31/14 3.0 4.50 4.85
JCP 141031C00003500 C 10/31/14 3.5 4.00 4.35
JCP 141031C00004000 C 10/31/14 4.0 3.50 3.85
JCP 141031C00004500 C 10/31/14 4.5 3.00 3.35
JCP 141031C00005000 C 10/31/14 5.0 2.51 2.85
JCP 141031C00005500 C 10/31/14 5.5 2.01 2.35
JCP 141031C00006000 C 10/31/14 6.0 1.52 1.84
JCP 141031C00006500 C 10/31/14 6.5 1.03 1.36
JCP 141031C00007000 C 10/31/14 7.0 0.60 0.76
JCP 141031C00007500 C 10/31/14 7.5 0.24 0.25
JCP 141031C00008000 C 10/31/14 8.0 0.04 0.06
JCP 141031C00008500 C 10/31/14 8.5 0.01 0.03
JCP 141031C00009000 C 10/31/14 9.0 0.00 0.04
JCP 141031C00009500 C 10/31/14 9.5 0.00 0.02
JCP 141031C00010000 C 10/31/14 10.0 0.00 0.03
JCP 141031C00010500 C 10/31/14 10.5 0.00 0.04
JCP 141031C00011000 C 10/31/14 11.0 0.00 0.04
JCP 141031C00011500 C 10/31/14 11.5 0.00 0.04
JCP 141031C00012000 C 10/31/14 12.0 0.00 0.05
JCP 141031C00012500 C 10/31/14 12.5 0.00 0.04
JCP 141031C00013000 C 10/31/14 13.0 0.00 0.04
JCP 141031C00013500 C 10/31/14 13.5 0.00 0.05
JCP 141031C00014000 C 10/31/14 14.0 0.00 0.05
JCP 141031C00014500 C 10/31/14 14.5 0.00 0.05
JCP 141031C00015000 C 10/31/14 15.0 0.00 0.05
JCP 141031C00015500 C 10/31/14 15.5 0.00 0.05
JCP 141031C00016000 C 10/31/14 16.0 0.00 0.05
JCP 141031C00016500 C 10/31/14 16.5 0.00 0.05
JCP 141031C00017000 C 10/31/14 17.0 0.00 0.05
JCP 141031C00017500 C 10/31/14 17.5 0.00 0.05
JCP 141031C00018000 C 10/31/14 18.0 0.00 0.05
JCP 141031C00018500 C 10/31/14 18.5 0.00 0.05
JCP 141031C00019000 C 10/31/14 19.0 0.00 0.05
JCP 141031C00019500 C 10/31/14 19.5 0.00 0.05
JCP 141031C00020000 C 10/31/14 20.0 0.00 0.05
JCP 141031C00020500 C 10/31/14 20.5 0.00 0.05
JCP 141031C00021000 C 10/31/14 21.0 0.00 0.05
JCP 141031P00000500 P 10/31/14 0.5 0.00 0.05
JCP 141031P00001000 P 10/31/14 1.0 0.00 0.05
JCP 141031P00001500 P 10/31/14 1.5 0.00 0.05
JCP 141031P00002000 P 10/31/14 2.0 0.00 0.05
JCP 141031P00002500 P 10/31/14 2.5 0.00 0.05
JCP 141031P00003000 P 10/31/14 3.0 0.00 0.05
JCP 141031P00003500 P 10/31/14 3.5 0.00 0.06
JCP 141031P00004000 P 10/31/14 4.0 0.00 0.06
JCP 141031P00004500 P 10/31/14 4.5 0.00 0.06
JCP 141031P00005000 P 10/31/14 5.0 0.00 0.03
JCP 141031P00005500 P 10/31/14 5.5 0.00 0.06
JCP 141031P00006000 P 10/31/14 6.0 0.00 0.07
JCP 141031P00006500 P 10/31/14 6.5 0.00 0.03
JCP 141031P00007000 P 10/31/14 7.0 0.04 0.06
JCP 141031P00007500 P 10/31/14 7.5 0.15 0.18
JCP 141031P00008000 P 10/31/14 8.0 0.44 0.51
JCP 141031P00008500 P 10/31/14 8.5 0.85 1.00
JCP 141031P00009000 P 10/31/14 9.0 1.35 1.49
JCP 141031P00009500 P 10/31/14 9.5 1.66 1.99
JCP 141031P00010000 P 10/31/14 10.0 2.16 2.50
JCP 141031P00010500 P 10/31/14 10.5 2.66 2.99
JCP 141031P00011000 P 10/31/14 11.0 3.15 3.50
JCP 141031P00011500 P 10/31/14 11.5 3.65 4.00
JCP 141031P00012000 P 10/31/14 12.0 4.15 4.50
JCP 141031P00012500 P 10/31/14 12.5 4.65 5.00
JCP 141031P00013000 P 10/31/14 13.0 5.15 5.50
JCP 141031P00013500 P 10/31/14 13.5 5.65 6.05
JCP 141031P00014000 P 10/31/14 14.0 6.15 6.55
JCP 141031P00014500 P 10/31/14 14.5 6.65 7.05
JCP 141031P00015000 P 10/31/14 15.0 7.15 7.55
JCP 141031P00015500 P 10/31/14 15.5 7.60 8.05
JCP 141031P00016000 P 10/31/14 16.0 8.10 8.55
JCP 141031P00016500 P 10/31/14 16.5 8.60 9.05
JCP 141031P00017000 P 10/31/14 17.0 9.10 9.55
JCP 141031P00017500 P 10/31/14 17.5 9.55 10.00
JCP 141031P00018000 P 10/31/14 18.0 10.05 10.50
JCP 141031P00018500 P 10/31/14 18.5 10.45 11.10
JCP 141031P00019000 P 10/31/14 19.0 11.05 11.50
JCP 141031P00019500 P 10/31/14 19.5 11.20 12.25
JCP 141031P00020000 P 10/31/14 20.0 11.95 12.50
JCP 141031P00020500 P 10/31/14 20.5 12.60 13.00
JCP 141031P00021000 P 10/31/14 21.0 13.10 13.50
JCP 141107C00002000 C 11/07/14 2.0 5.25 5.95
JCP 141107C00002500 C 11/07/14 2.5 4.85 5.35
JCP 141107C00003000 C 11/07/14 3.0 4.30 4.80
JCP 141107C00003500 C 11/07/14 3.5 4.00 4.15
JCP 141107C00004000 C 11/07/14 4.0 3.45 3.65
JCP 141107C00004500 C 11/07/14 4.5 3.00 3.20
JCP 141107C00005000 C 11/07/14 5.0 2.50 2.66
JCP 141107C00005500 C 11/07/14 5.5 2.01 2.16
JCP 141107C00006000 C 11/07/14 6.0 1.52 1.65
JCP 141107C00006500 C 11/07/14 6.5 1.04 1.18
JCP 141107C00007000 C 11/07/14 7.0 0.65 0.71
JCP 141107C00007500 C 11/07/14 7.5 0.33 0.36
JCP 141107C00008000 C 11/07/14 8.0 0.11 0.14
JCP 141107C00008500 C 11/07/14 8.5 0.03 0.05
JCP 141107C00009000 C 11/07/14 9.0 0.00 0.03
JCP 141107C00009500 C 11/07/14 9.5 0.00 0.02
JCP 141107C00010000 C 11/07/14 10.0 0.00 0.02
JCP 141107C00010500 C 11/07/14 10.5 0.00 0.02
JCP 141107C00011000 C 11/07/14 11.0 0.00 0.02
JCP 141107C00011500 C 11/07/14 11.5 0.00 0.02
JCP 141107C00012000 C 11/07/14 12.0 0.00 0.02
JCP 141107C00012500 C 11/07/14 12.5 0.00 0.02
JCP 141107C00013000 C 11/07/14 13.0 0.00 0.02
JCP 141107C00013500 C 11/07/14 13.5 0.00 0.02
JCP 141107C00014000 C 11/07/14 14.0 0.00 0.02
JCP 141107C00014500 C 11/07/14 14.5 0.00 0.02
JCP 141107C00015000 C 11/07/14 15.0 0.00 0.02
JCP 141107C00015500 C 11/07/14 15.5 0.00 0.02
JCP 141107C00016000 C 11/07/14 16.0 0.00 0.02
JCP 141107C00016500 C 11/07/14 16.5 0.00 0.02
JCP 141107C00017000 C 11/07/14 17.0 0.00 0.02
JCP 141107C00017500 C 11/07/14 17.5 0.00 0.02
JCP 141107C00018000 C 11/07/14 18.0 0.00 0.02
JCP 141107C00018500 C 11/07/14 18.5 0.00 0.02
JCP 141107C00019000 C 11/07/14 19.0 0.00 0.02
JCP 141107C00019500 C 11/07/14 19.5 0.00 0.02
JCP 141107C00020000 C 11/07/14 20.0 0.00 0.02
JCP 141107P00002000 P 11/07/14 2.0 0.00 0.02
JCP 141107P00002500 P 11/07/14 2.5 0.00 0.02
JCP 141107P00003000 P 11/07/14 3.0 0.00 0.02
JCP 141107P00003500 P 11/07/14 3.5 0.00 0.02
JCP 141107P00004000 P 11/07/14 4.0 0.00 0.02
JCP 141107P00004500 P 11/07/14 4.5 0.00 0.02
JCP 141107P00005000 P 11/07/14 5.0 0.00 0.03
JCP 141107P00005500 P 11/07/14 5.5 0.00 0.03
JCP 141107P00006000 P 11/07/14 6.0 0.00 0.04
JCP 141107P00006500 P 11/07/14 6.5 0.03 0.05
JCP 141107P00007000 P 11/07/14 7.0 0.09 0.12
JCP 141107P00007500 P 11/07/14 7.5 0.24 0.29
JCP 141107P00008000 P 11/07/14 8.0 0.52 0.56
JCP 141107P00008500 P 11/07/14 8.5 0.91 1.03
JCP 141107P00009000 P 11/07/14 9.0 1.39 1.51
JCP 141107P00009500 P 11/07/14 9.5 1.89 2.00
JCP 141107P00010000 P 11/07/14 10.0 2.39 2.50
JCP 141107P00010500 P 11/07/14 10.5 2.83 3.00
JCP 141107P00011000 P 11/07/14 11.0 3.30 3.50
JCP 141107P00011500 P 11/07/14 11.5 3.80 4.00
JCP 141107P00012000 P 11/07/14 12.0 4.10 4.70
JCP 141107P00012500 P 11/07/14 12.5 4.75 5.00
JCP 141107P00013000 P 11/07/14 13.0 5.30 5.55
JCP 141107P00013500 P 11/07/14 13.5 5.75 6.00
JCP 141107P00014000 P 11/07/14 14.0 6.30 6.65
JCP 141107P00014500 P 11/07/14 14.5 6.75 7.05
JCP 141107P00015000 P 11/07/14 15.0 7.30 7.55
JCP 141107P00015500 P 11/07/14 15.5 7.50 8.15
JCP 141107P00016000 P 11/07/14 16.0 8.00 8.65
JCP 141107P00016500 P 11/07/14 16.5 8.75 9.15
JCP 141107P00017000 P 11/07/14 17.0 8.50 10.40
JCP 141107P00017500 P 11/07/14 17.5 9.75 10.15
JCP 141107P00018000 P 11/07/14 18.0 9.30 10.95
JCP 141107P00018500 P 11/07/14 18.5 10.75 12.10
JCP 141107P00019000 P 11/07/14 19.0 10.95 12.55
JCP 141107P00019500 P 11/07/14 19.5 10.55 12.15
JCP 141107P00020000 P 11/07/14 20.0 11.20 12.65
JCP 141114C00002000 C 11/14/14 2.0 5.45 5.75
JCP 141114C00002500 C 11/14/14 2.5 4.95 5.25
JCP 141114C00003000 C 11/14/14 3.0 4.35 4.70
JCP 141114C00003500 C 11/14/14 3.5 4.00 4.20
JCP 141114C00004000 C 11/14/14 4.0 3.50 3.65
JCP 141114C00004500 C 11/14/14 4.5 3.00 3.15
JCP 141114C00005000 C 11/14/14 5.0 2.52 2.65
JCP 141114C00005500 C 11/14/14 5.5 2.01 2.16
JCP 141114C00006000 C 11/14/14 6.0 1.54 1.75
JCP 141114C00006500 C 11/14/14 6.5 1.11 1.24
JCP 141114C00007000 C 11/14/14 7.0 0.73 0.84
JCP 141114C00007500 C 11/14/14 7.5 0.44 0.50
JCP 141114C00008000 C 11/14/14 8.0 0.22 0.27
JCP 141114C00008500 C 11/14/14 8.5 0.09 0.15
JCP 141114C00009000 C 11/14/14 9.0 0.04 0.07
JCP 141114C00009500 C 11/14/14 9.5 0.01 0.04
JCP 141114C00010000 C 11/14/14 10.0 0.00 0.03
JCP 141114C00010500 C 11/14/14 10.5 0.00 0.03
JCP 141114C00011000 C 11/14/14 11.0 0.00 0.02
JCP 141114C00011500 C 11/14/14 11.5 0.00 0.02
JCP 141114C00012000 C 11/14/14 12.0 0.00 0.03
JCP 141114C00012500 C 11/14/14 12.5 0.00 0.02
JCP 141114C00013000 C 11/14/14 13.0 0.00 0.02
JCP 141114C00013500 C 11/14/14 13.5 0.00 0.02
JCP 141114C00014000 C 11/14/14 14.0 0.00 0.02
JCP 141114C00014500 C 11/14/14 14.5 0.00 0.02
JCP 141114C00015000 C 11/14/14 15.0 0.00 0.02
JCP 141114C00015500 C 11/14/14 15.5 0.00 0.02
JCP 141114C00016000 C 11/14/14 16.0 0.00 0.02
JCP 141114C00016500 C 11/14/14 16.5 0.00 0.02
JCP 141114C00017000 C 11/14/14 17.0 0.00 0.02
JCP 141114C00017500 C 11/14/14 17.5 0.00 0.02
JCP 141114C00018000 C 11/14/14 18.0 0.00 0.02
JCP 141114C00018500 C 11/14/14 18.5 0.00 0.02
JCP 141114C00019000 C 11/14/14 19.0 0.00 0.02
JCP 141114P00002000 P 11/14/14 2.0 0.00 0.02
JCP 141114P00002500 P 11/14/14 2.5 0.00 0.02
JCP 141114P00003000 P 11/14/14 3.0 0.00 0.02
JCP 141114P00003500 P 11/14/14 3.5 0.00 0.02
JCP 141114P00004000 P 11/14/14 4.0 0.00 0.03
JCP 141114P00004500 P 11/14/14 4.5 0.00 0.03
JCP 141114P00005000 P 11/14/14 5.0 0.01 0.04
JCP 141114P00005500 P 11/14/14 5.5 0.02 0.05
JCP 141114P00006000 P 11/14/14 6.0 0.05 0.08
JCP 141114P00006500 P 11/14/14 6.5 0.08 0.13
JCP 141114P00007000 P 11/14/14 7.0 0.19 0.24
JCP 141114P00007500 P 11/14/14 7.5 0.36 0.41
JCP 141114P00008000 P 11/14/14 8.0 0.62 0.69
JCP 141114P00008500 P 11/14/14 8.5 0.99 1.11
JCP 141114P00009000 P 11/14/14 9.0 1.41 1.56
JCP 141114P00009500 P 11/14/14 9.5 1.89 2.03
JCP 141114P00010000 P 11/14/14 10.0 2.38 2.52
JCP 141114P00010500 P 11/14/14 10.5 2.88 3.05
JCP 141114P00011000 P 11/14/14 11.0 3.35 3.50
JCP 141114P00011500 P 11/14/14 11.5 3.85 4.00
JCP 141114P00012000 P 11/14/14 12.0 4.30 4.50
JCP 141114P00012500 P 11/14/14 12.5 4.80 5.00
JCP 141114P00013000 P 11/14/14 13.0 5.30 5.50
JCP 141114P00013500 P 11/14/14 13.5 5.75 6.00
JCP 141114P00014000 P 11/14/14 14.0 6.25 6.55
JCP 141114P00014500 P 11/14/14 14.5 6.75 7.05
JCP 141114P00015000 P 11/14/14 15.0 7.25 7.55
JCP 141114P00015500 P 11/14/14 15.5 7.75 8.25
JCP 141114P00016000 P 11/14/14 16.0 8.10 8.75
JCP 141114P00016500 P 11/14/14 16.5 7.90 9.90
JCP 141114P00017000 P 11/14/14 17.0 9.25 9.75
JCP 141114P00017500 P 11/14/14 17.5 9.60 10.90
JCP 141114P00018000 P 11/14/14 18.0 10.10 11.50
JCP 141114P00018500 P 11/14/14 18.5 10.45 11.55
JCP 141114P00019000 P 11/14/14 19.0 11.25 12.75
JCP 141122C00000500 C 11/22/14 0.5 7.00 7.15
JCP 141122C00001000 C 11/22/14 1.0 6.50 6.65
JCP 141122C00001500 C 11/22/14 1.5 6.00 6.15
JCP 141122C00002000 C 11/22/14 2.0 5.50 5.65
JCP 141122C00002500 C 11/22/14 2.5 5.00 5.15
JCP 141122C00003000 C 11/22/14 3.0 4.50 4.65
JCP 141122C00003500 C 11/22/14 3.5 4.00 4.15
JCP 141122C00004000 C 11/22/14 4.0 3.50 3.65
JCP 141122C00004500 C 11/22/14 4.5 3.00 3.15
JCP 141122C00005000 C 11/22/14 5.0 2.55 2.66
JCP 141122C00005500 C 11/22/14 5.5 2.06 2.19
JCP 141122C00006000 C 11/22/14 6.0 1.61 1.74
JCP 141122C00006500 C 11/22/14 6.5 1.19 1.31
JCP 141122C00007000 C 11/22/14 7.0 0.86 0.90
JCP 141122C00007500 C 11/22/14 7.5 0.54 0.57
JCP 141122C00008000 C 11/22/14 8.0 0.32 0.35
JCP 141122C00008500 C 11/22/14 8.5 0.17 0.20
JCP 141122C00009000 C 11/22/14 9.0 0.09 0.11
JCP 141122C00009500 C 11/22/14 9.5 0.04 0.07
JCP 141122C00010000 C 11/22/14 10.0 0.03 0.04
JCP 141122C00010500 C 11/22/14 10.5 0.00 0.03
JCP 141122C00011000 C 11/22/14 11.0 0.00 0.01
JCP 141122C00011500 C 11/22/14 11.5 0.00 0.02
JCP 141122C00012000 C 11/22/14 12.0 0.00 0.02
JCP 141122C00012500 C 11/22/14 12.5 0.00 0.02
JCP 141122C00013000 C 11/22/14 13.0 0.00 0.02
JCP 141122C00013500 C 11/22/14 13.5 0.00 0.02
JCP 141122C00014000 C 11/22/14 14.0 0.00 0.02
JCP 141122C00014500 C 11/22/14 14.5 0.00 0.02
JCP 141122C00015000 C 11/22/14 15.0 0.00 0.02
JCP 141122C00016000 C 11/22/14 16.0 0.00 0.02
JCP 141122C00017000 C 11/22/14 17.0 0.00 0.02
JCP 141122P00000500 P 11/22/14 0.5 0.00 0.02
JCP 141122P00001000 P 11/22/14 1.0 0.00 0.01
JCP 141122P00001500 P 11/22/14 1.5 0.00 0.02
JCP 141122P00002000 P 11/22/14 2.0 0.00 0.01
JCP 141122P00002500 P 11/22/14 2.5 0.00 0.02
JCP 141122P00003000 P 11/22/14 3.0 0.00 0.02
JCP 141122P00003500 P 11/22/14 3.5 0.00 0.02
JCP 141122P00004000 P 11/22/14 4.0 0.01 0.04
JCP 141122P00004500 P 11/22/14 4.5 0.01 0.04
JCP 141122P00005000 P 11/22/14 5.0 0.02 0.06
JCP 141122P00005500 P 11/22/14 5.5 0.04 0.08
JCP 141122P00006000 P 11/22/14 6.0 0.08 0.11
JCP 141122P00006500 P 11/22/14 6.5 0.16 0.19
JCP 141122P00007000 P 11/22/14 7.0 0.28 0.32
JCP 141122P00007500 P 11/22/14 7.5 0.46 0.52
JCP 141122P00008000 P 11/22/14 8.0 0.73 0.80
JCP 141122P00008500 P 11/22/14 8.5 1.04 1.17
JCP 141122P00009000 P 11/22/14 9.0 1.48 1.59
JCP 141122P00009500 P 11/22/14 9.5 1.91 2.05
JCP 141122P00010000 P 11/22/14 10.0 2.39 2.52
JCP 141122P00010500 P 11/22/14 10.5 2.88 3.00
JCP 141122P00011000 P 11/22/14 11.0 3.40 3.50
JCP 141122P00011500 P 11/22/14 11.5 3.90 4.00
JCP 141122P00012000 P 11/22/14 12.0 4.35 4.50
JCP 141122P00012500 P 11/22/14 12.5 4.85 5.00
JCP 141122P00013000 P 11/22/14 13.0 5.35 5.50
JCP 141122P00013500 P 11/22/14 13.5 5.85 6.00
JCP 141122P00014000 P 11/22/14 14.0 6.35 6.50
JCP 141122P00014500 P 11/22/14 14.5 6.85 7.00
JCP 141122P00015000 P 11/22/14 15.0 7.35 7.50
JCP 141122P00016000 P 11/22/14 16.0 8.35 8.50
JCP 141122P00017000 P 11/22/14 17.0 9.35 9.50
JCP 141128C00000500 C 11/28/14 0.5 6.70 7.50
JCP 141128C00001000 C 11/28/14 1.0 6.45 6.80
JCP 141128C00001500 C 11/28/14 1.5 5.95 6.20
JCP 141128C00002000 C 11/28/14 2.0 5.50 5.80
JCP 141128C00002500 C 11/28/14 2.5 5.00 5.15
JCP 141128C00003000 C 11/28/14 3.0 4.50 4.65
JCP 141128C00003500 C 11/28/14 3.5 4.00 4.15
JCP 141128C00004000 C 11/28/14 4.0 3.50 3.70
JCP 141128C00004500 C 11/28/14 4.5 3.05 3.20
JCP 141128C00005000 C 11/28/14 5.0 2.54 2.68
JCP 141128C00005500 C 11/28/14 5.5 2.07 2.21
JCP 141128C00006000 C 11/28/14 6.0 1.63 1.77
JCP 141128C00006500 C 11/28/14 6.5 1.22 1.34
JCP 141128C00007000 C 11/28/14 7.0 0.89 0.97
JCP 141128C00007500 C 11/28/14 7.5 0.59 0.67
JCP 141128C00008000 C 11/28/14 8.0 0.36 0.43
JCP 141128C00008500 C 11/28/14 8.5 0.21 0.26
JCP 141128C00009000 C 11/28/14 9.0 0.11 0.16
JCP 141128C00009500 C 11/28/14 9.5 0.06 0.09
JCP 141128C00010000 C 11/28/14 10.0 0.03 0.06
JCP 141128C00010500 C 11/28/14 10.5 0.01 0.04
JCP 141128C00011000 C 11/28/14 11.0 0.00 0.03
JCP 141128C00011500 C 11/28/14 11.5 0.00 0.03
JCP 141128C00012000 C 11/28/14 12.0 0.00 0.02
JCP 141128C00012500 C 11/28/14 12.5 0.00 0.03
JCP 141128C00013000 C 11/28/14 13.0 0.00 0.02
JCP 141128C00013500 C 11/28/14 13.5 0.00 0.02
JCP 141128C00014000 C 11/28/14 14.0 0.00 0.02
JCP 141128C00014500 C 11/28/14 14.5 0.00 0.02
JCP 141128C00015000 C 11/28/14 15.0 0.00 0.02
JCP 141128C00015500 C 11/28/14 15.5 0.00 0.02
JCP 141128C00016000 C 11/28/14 16.0 0.00 0.02
JCP 141128C00016500 C 11/28/14 16.5 0.00 0.02
JCP 141128C00017000 C 11/28/14 17.0 0.00 0.02
JCP 141128C00017500 C 11/28/14 17.5 0.00 0.02
JCP 141128C00018000 C 11/28/14 18.0 0.00 0.02
JCP 141128P00000500 P 11/28/14 0.5 0.00 0.02
JCP 141128P00001000 P 11/28/14 1.0 0.00 0.02
JCP 141128P00001500 P 11/28/14 1.5 0.00 0.02
JCP 141128P00002000 P 11/28/14 2.0 0.00 0.02
JCP 141128P00002500 P 11/28/14 2.5 0.00 0.02
JCP 141128P00003000 P 11/28/14 3.0 0.00 0.02
JCP 141128P00003500 P 11/28/14 3.5 0.00 0.02
JCP 141128P00004000 P 11/28/14 4.0 0.01 0.03
JCP 141128P00004500 P 11/28/14 4.5 0.02 0.04
JCP 141128P00005000 P 11/28/14 5.0 0.02 0.06
JCP 141128P00005500 P 11/28/14 5.5 0.06 0.10
JCP 141128P00006000 P 11/28/14 6.0 0.09 0.15
JCP 141128P00006500 P 11/28/14 6.5 0.19 0.23
JCP 141128P00007000 P 11/28/14 7.0 0.32 0.38
JCP 141128P00007500 P 11/28/14 7.5 0.51 0.59
JCP 141128P00008000 P 11/28/14 8.0 0.77 0.87
JCP 141128P00008500 P 11/28/14 8.5 1.11 1.22
JCP 141128P00009000 P 11/28/14 9.0 1.48 1.63
JCP 141128P00009500 P 11/28/14 9.5 1.92 2.09
JCP 141128P00010000 P 11/28/14 10.0 2.39 2.55
JCP 141128P00010500 P 11/28/14 10.5 2.87 3.05
JCP 141128P00011000 P 11/28/14 11.0 3.35 3.50
JCP 141128P00011500 P 11/28/14 11.5 3.90 4.00
JCP 141128P00012000 P 11/28/14 12.0 4.35 4.50
JCP 141128P00012500 P 11/28/14 12.5 4.85 5.00
JCP 141128P00013000 P 11/28/14 13.0 5.30 5.55
JCP 141128P00013500 P 11/28/14 13.5 5.80 6.00
JCP 141128P00014000 P 11/28/14 14.0 6.30 6.50
JCP 141128P00014500 P 11/28/14 14.5 6.80 7.00
JCP 141128P00015000 P 11/28/14 15.0 7.30 7.50
JCP 141128P00015500 P 11/28/14 15.5 7.75 8.15
JCP 141128P00016000 P 11/28/14 16.0 8.30 8.65
JCP 141128P00016500 P 11/28/14 16.5 8.80 9.15
JCP 141128P00017000 P 11/28/14 17.0 8.60 10.25
JCP 141128P00017500 P 11/28/14 17.5 9.10 10.15
JCP 141128P00018000 P 11/28/14 18.0 9.55 10.70
JCP 141205C00000500 C 12/05/14 0.5 6.85 7.30
JCP 141205C00001000 C 12/05/14 1.0 6.35 6.80
JCP 141205C00001500 C 12/05/14 1.5 5.85 6.30
JCP 141205C00002000 C 12/05/14 2.0 5.45 5.80
JCP 141205C00002500 C 12/05/14 2.5 4.85 5.30
JCP 141205C00003000 C 12/05/14 3.0 4.50 4.75
JCP 141205C00003500 C 12/05/14 3.5 4.00 4.20
JCP 141205C00004000 C 12/05/14 4.0 3.50 3.70
JCP 141205C00004500 C 12/05/14 4.5 3.00 3.25
JCP 141205C00005000 C 12/05/14 5.0 2.54 2.76
JCP 141205C00005500 C 12/05/14 5.5 2.08 2.29
JCP 141205C00006000 C 12/05/14 6.0 1.65 1.79
JCP 141205C00006500 C 12/05/14 6.5 1.25 1.37
JCP 141205C00007000 C 12/05/14 7.0 0.93 1.01
JCP 141205C00007500 C 12/05/14 7.5 0.63 0.69
JCP 141205C00008000 C 12/05/14 8.0 0.41 0.45
JCP 141205C00008500 C 12/05/14 8.5 0.24 0.29
JCP 141205C00009000 C 12/05/14 9.0 0.14 0.17
JCP 141205C00009500 C 12/05/14 9.5 0.07 0.11
JCP 141205C00010000 C 12/05/14 10.0 0.03 0.07
JCP 141205C00010500 C 12/05/14 10.5 0.02 0.04
JCP 141205C00011000 C 12/05/14 11.0 0.00 0.03
JCP 141205C00011500 C 12/05/14 11.5 0.00 0.03
JCP 141205C00012000 C 12/05/14 12.0 0.00 0.03
JCP 141205C00012500 C 12/05/14 12.5 0.00 0.02
JCP 141205C00013000 C 12/05/14 13.0 0.00 0.02
JCP 141205C00013500 C 12/05/14 13.5 0.00 0.02
JCP 141205C00014000 C 12/05/14 14.0 0.00 0.02
JCP 141205C00014500 C 12/05/14 14.5 0.00 0.02
JCP 141205C00015000 C 12/05/14 15.0 0.00 0.02
JCP 141205P00000500 P 12/05/14 0.5 0.00 0.02
JCP 141205P00001000 P 12/05/14 1.0 0.00 0.02
JCP 141205P00001500 P 12/05/14 1.5 0.00 0.02
JCP 141205P00002000 P 12/05/14 2.0 0.00 0.02
JCP 141205P00002500 P 12/05/14 2.5 0.00 0.02
JCP 141205P00003000 P 12/05/14 3.0 0.00 0.03
JCP 141205P00003500 P 12/05/14 3.5 0.00 0.03
JCP 141205P00004000 P 12/05/14 4.0 0.00 0.03
JCP 141205P00004500 P 12/05/14 4.5 0.01 0.05
JCP 141205P00005000 P 12/05/14 5.0 0.03 0.07
JCP 141205P00005500 P 12/05/14 5.5 0.06 0.11
JCP 141205P00006000 P 12/05/14 6.0 0.11 0.17
JCP 141205P00006500 P 12/05/14 6.5 0.23 0.27
JCP 141205P00007000 P 12/05/14 7.0 0.36 0.42
JCP 141205P00007500 P 12/05/14 7.5 0.55 0.63
JCP 141205P00008000 P 12/05/14 8.0 0.82 0.91
JCP 141205P00008500 P 12/05/14 8.5 1.15 1.25
JCP 141205P00009000 P 12/05/14 9.0 1.50 1.66
JCP 141205P00009500 P 12/05/14 9.5 1.94 2.10
JCP 141205P00010000 P 12/05/14 10.0 2.40 2.55
JCP 141205P00010500 P 12/05/14 10.5 2.89 3.05
JCP 141205P00011000 P 12/05/14 11.0 3.35 3.55
JCP 141205P00011500 P 12/05/14 11.5 3.80 4.05
JCP 141205P00012000 P 12/05/14 12.0 4.30 4.50
JCP 141205P00012500 P 12/05/14 12.5 4.80 5.00
JCP 141205P00013000 P 12/05/14 13.0 5.30 5.50
JCP 141205P00013500 P 12/05/14 13.5 5.70 6.05
JCP 141205P00014000 P 12/05/14 14.0 6.20 6.55
JCP 141205P00014500 P 12/05/14 14.5 6.70 7.05
JCP 141205P00015000 P 12/05/14 15.0 7.20 7.55
JCP 141220C00001000 C 12/20/14 1.0 6.50 6.65
JCP 141220C00002000 C 12/20/14 2.0 5.50 5.65
JCP 141220C00003000 C 12/20/14 3.0 4.50 4.65
JCP 141220C00004000 C 12/20/14 4.0 3.55 3.65
JCP 141220C00005000 C 12/20/14 5.0 2.59 2.71
JCP 141220C00006000 C 12/20/14 6.0 1.71 1.84
JCP 141220C00007000 C 12/20/14 7.0 1.01 1.09
JCP 141220C00008000 C 12/20/14 8.0 0.49 0.51
JCP 141220C00009000 C 12/20/14 9.0 0.20 0.22
JCP 141220C00010000 C 12/20/14 10.0 0.06 0.11
JCP 141220C00011000 C 12/20/14 11.0 0.02 0.05
JCP 141220C00012000 C 12/20/14 12.0 0.00 0.03
JCP 141220C00013000 C 12/20/14 13.0 0.00 0.02
JCP 141220C00014000 C 12/20/14 14.0 0.00 0.02
JCP 141220C00015000 C 12/20/14 15.0 0.00 0.02
JCP 141220P00001000 P 12/20/14 1.0 0.00 0.02
JCP 141220P00002000 P 12/20/14 2.0 0.00 0.02
JCP 141220P00003000 P 12/20/14 3.0 0.00 0.03
JCP 141220P00004000 P 12/20/14 4.0 0.01 0.05
JCP 141220P00005000 P 12/20/14 5.0 0.07 0.10
JCP 141220P00006000 P 12/20/14 6.0 0.18 0.22
JCP 141220P00007000 P 12/20/14 7.0 0.44 0.48
JCP 141220P00008000 P 12/20/14 8.0 0.90 0.97
JCP 141220P00009000 P 12/20/14 9.0 1.55 1.69
JCP 141220P00010000 P 12/20/14 10.0 2.42 2.57
JCP 141220P00011000 P 12/20/14 11.0 3.40 3.55
JCP 141220P00012000 P 12/20/14 12.0 4.40 4.50
JCP 141220P00013000 P 12/20/14 13.0 5.40 5.50
JCP 141220P00014000 P 12/20/14 14.0 6.35 6.50
JCP 141220P00015000 P 12/20/14 15.0 7.35 7.50
JCP 150117C00001000 C 01/17/15 1.0 6.50 6.65
JCP 150117C00002000 C 01/17/15 2.0 5.50 5.65
JCP 150117C00003000 C 01/17/15 3.0 4.50 4.65
JCP 150117C00004000 C 01/17/15 4.0 3.55 3.70
JCP 150117C00005000 C 01/17/15 5.0 2.62 2.75
JCP 150117C00006000 C 01/17/15 6.0 1.78 1.91
JCP 150117C00007000 C 01/17/15 7.0 1.10 1.14
JCP 150117C00008000 C 01/17/15 8.0 0.58 0.61
JCP 150117C00009000 C 01/17/15 9.0 0.27 0.28
JCP 150117C00010000 C 01/17/15 10.0 0.10 0.13
JCP 150117C00011000 C 01/17/15 11.0 0.04 0.08
JCP 150117C00012000 C 01/17/15 12.0 0.01 0.04
JCP 150117C00013000 C 01/17/15 13.0 0.01 0.03
JCP 150117C00014000 C 01/17/15 14.0 0.00 0.03
JCP 150117C00015000 C 01/17/15 15.0 0.00 0.03
JCP 150117C00016000 C 01/17/15 16.0 0.00 0.02
JCP 150117C00017000 C 01/17/15 17.0 0.00 0.03
JCP 150117C00018000 C 01/17/15 18.0 0.00 0.02
JCP 150117C00019000 C 01/17/15 19.0 0.00 0.02
JCP 150117C00020000 C 01/17/15 20.0 0.00 0.01
JCP 150117C00022000 C 01/17/15 22.0 0.00 0.03
JCP 150117C00023000 C 01/17/15 23.0 0.00 0.02
JCP 150117C00025000 C 01/17/15 25.0 0.00 0.02
JCP 150117C00027000 C 01/17/15 27.0 0.00 0.02
JCP 150117C00030000 C 01/17/15 30.0 0.00 0.02
JCP 150117C00032000 C 01/17/15 32.0 0.00 0.02
JCP 150117C00035000 C 01/17/15 35.0 0.00 0.02
JCP 150117C00037000 C 01/17/15 37.0 0.00 0.02
JCP 150117P00001000 P 01/17/15 1.0 0.00 0.02
JCP 150117P00002000 P 01/17/15 2.0 0.00 0.02
JCP 150117P00003000 P 01/17/15 3.0 0.01 0.03
JCP 150117P00004000 P 01/17/15 4.0 0.05 0.08
JCP 150117P00005000 P 01/17/15 5.0 0.10 0.13
JCP 150117P00006000 P 01/17/15 6.0 0.25 0.28
JCP 150117P00007000 P 01/17/15 7.0 0.53 0.57
JCP 150117P00008000 P 01/17/15 8.0 1.00 1.06
JCP 150117P00009000 P 01/17/15 9.0 1.67 1.76
JCP 150117P00010000 P 01/17/15 10.0 2.47 2.62
JCP 150117P00011000 P 01/17/15 11.0 3.40 3.60
JCP 150117P00012000 P 01/17/15 12.0 4.40 4.55
JCP 150117P00013000 P 01/17/15 13.0 5.40 5.55
JCP 150117P00014000 P 01/17/15 14.0 6.35 6.55
JCP 150117P00015000 P 01/17/15 15.0 7.40 7.50
JCP 150117P00016000 P 01/17/15 16.0 8.35 8.55
JCP 150117P00017000 P 01/17/15 17.0 9.35 9.50
JCP 150117P00018000 P 01/17/15 18.0 10.40 10.50
JCP 150117P00019000 P 01/17/15 19.0 11.35 11.50
JCP 150117P00020000 P 01/17/15 20.0 12.35 12.50
JCP 150117P00022000 P 01/17/15 22.0 14.35 14.50
JCP 150117P00023000 P 01/17/15 23.0 15.35 15.50
JCP 150117P00025000 P 01/17/15 25.0 17.35 17.50
JCP 150117P00027000 P 01/17/15 27.0 19.35 19.50
JCP 150117P00030000 P 01/17/15 30.0 22.35 22.50
JCP 150117P00032000 P 01/17/15 32.0 24.35 24.50
JCP 150117P00035000 P 01/17/15 35.0 27.35 27.50
JCP 150117P00037000 P 01/17/15 37.0 29.35 29.50
JCP 150220C00001000 C 02/20/15 1.0 6.50 6.65
JCP 150220C00002000 C 02/20/15 2.0 5.50 5.65
JCP 150220C00003000 C 02/20/15 3.0 4.55 4.65
JCP 150220C00004000 C 02/20/15 4.0 3.60 3.70
JCP 150220C00005000 C 02/20/15 5.0 2.71 2.83
JCP 150220C00006000 C 02/20/15 6.0 1.90 2.04
JCP 150220C00007000 C 02/20/15 7.0 1.25 1.37
JCP 150220C00008000 C 02/20/15 8.0 0.78 0.83
JCP 150220C00009000 C 02/20/15 9.0 0.44 0.48
JCP 150220C00010000 C 02/20/15 10.0 0.23 0.27
JCP 150220C00011000 C 02/20/15 11.0 0.11 0.16
JCP 150220C00012000 C 02/20/15 12.0 0.06 0.09
JCP 150220C00013000 C 02/20/15 13.0 0.03 0.05
JCP 150220C00014000 C 02/20/15 14.0 0.01 0.04
JCP 150220C00015000 C 02/20/15 15.0 0.01 0.03
JCP 150220C00016000 C 02/20/15 16.0 0.00 0.03
JCP 150220C00017000 C 02/20/15 17.0 0.00 0.03
JCP 150220C00019000 C 02/20/15 19.0 0.00 0.03
JCP 150220C00020000 C 02/20/15 20.0 0.00 0.02
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 0.02 0.05
JCP 150220P00004000 P 02/20/15 4.0 0.06 0.09
JCP 150220P00005000 P 02/20/15 5.0 0.17 0.20
JCP 150220P00006000 P 02/20/15 6.0 0.35 0.42
JCP 150220P00007000 P 02/20/15 7.0 0.66 0.76
JCP 150220P00008000 P 02/20/15 8.0 1.20 1.24
JCP 150220P00009000 P 02/20/15 9.0 1.84 1.94
JCP 150220P00010000 P 02/20/15 10.0 2.56 2.74
JCP 150220P00011000 P 02/20/15 11.0 3.45 3.65
JCP 150220P00012000 P 02/20/15 12.0 4.40 4.60
JCP 150220P00013000 P 02/20/15 13.0 5.40 5.55
JCP 150220P00014000 P 02/20/15 14.0 6.40 6.55
JCP 150220P00015000 P 02/20/15 15.0 7.35 7.55
JCP 150220P00016000 P 02/20/15 16.0 8.35 8.50
JCP 150220P00017000 P 02/20/15 17.0 9.35 9.50
JCP 150220P00019000 P 02/20/15 19.0 11.35 11.50
JCP 150220P00020000 P 02/20/15 20.0 12.35 12.50
JCP 150515C00001000 C 05/15/15 1.0 6.50 6.65
JCP 150515C00002000 C 05/15/15 2.0 5.50 5.65
JCP 150515C00003000 C 05/15/15 3.0 4.55 4.70
JCP 150515C00004000 C 05/15/15 4.0 3.65 3.80
JCP 150515C00005000 C 05/15/15 5.0 2.85 3.00
JCP 150515C00006000 C 05/15/15 6.0 2.12 2.29
JCP 150515C00007000 C 05/15/15 7.0 1.52 1.68
JCP 150515C00008000 C 05/15/15 8.0 1.07 1.14
JCP 150515C00009000 C 05/15/15 9.0 0.71 0.84
JCP 150515C00010000 C 05/15/15 10.0 0.47 0.59
JCP 150515C00011000 C 05/15/15 11.0 0.30 0.40
JCP 150515C00012000 C 05/15/15 12.0 0.19 0.28
JCP 150515C00013000 C 05/15/15 13.0 0.13 0.19
JCP 150515C00014000 C 05/15/15 14.0 0.08 0.14
JCP 150515C00015000 C 05/15/15 15.0 0.05 0.11
JCP 150515C00016000 C 05/15/15 16.0 0.03 0.08
JCP 150515C00017000 C 05/15/15 17.0 0.02 0.06
JCP 150515C00018000 C 05/15/15 18.0 0.01 0.05
JCP 150515C00019000 C 05/15/15 19.0 0.01 0.04
JCP 150515P00001000 P 05/15/15 1.0 0.00 0.02
JCP 150515P00002000 P 05/15/15 2.0 0.01 0.05
JCP 150515P00003000 P 05/15/15 3.0 0.05 0.11
JCP 150515P00004000 P 05/15/15 4.0 0.15 0.18
JCP 150515P00005000 P 05/15/15 5.0 0.31 0.38
JCP 150515P00006000 P 05/15/15 6.0 0.56 0.65
JCP 150515P00007000 P 05/15/15 7.0 0.96 1.03
JCP 150515P00008000 P 05/15/15 8.0 1.49 1.59
JCP 150515P00009000 P 05/15/15 9.0 2.07 2.23
JCP 150515P00010000 P 05/15/15 10.0 2.81 2.99
JCP 150515P00011000 P 05/15/15 11.0 3.65 3.85
JCP 150515P00012000 P 05/15/15 12.0 4.55 4.75
JCP 150515P00013000 P 05/15/15 13.0 5.50 5.65
JCP 150515P00014000 P 05/15/15 14.0 6.40 6.60
JCP 150515P00015000 P 05/15/15 15.0 7.40 7.60
JCP 150515P00016000 P 05/15/15 16.0 8.40 8.55
JCP 150515P00017000 P 05/15/15 17.0 9.40 9.55
JCP 150515P00018000 P 05/15/15 18.0 10.40 10.55
JCP 150515P00019000 P 05/15/15 19.0 11.35 11.55
JCP 160115C00001000 C 01/15/16 1.0 6.50 6.70
JCP 160115C00002000 C 01/15/16 2.0 5.60 5.80
JCP 160115C00003000 C 01/15/16 3.0 4.70 4.90
JCP 160115C00004000 C 01/15/16 4.0 3.90 4.10
JCP 160115C00005000 C 01/15/16 5.0 3.20 3.40
JCP 160115C00007000 C 01/15/16 7.0 2.09 2.20
JCP 160115C00010000 C 01/15/16 10.0 1.00 1.15
JCP 160115C00012000 C 01/15/16 12.0 0.60 0.80
JCP 160115C00015000 C 01/15/16 15.0 0.30 0.37
JCP 160115C00017000 C 01/15/16 17.0 0.16 0.30
JCP 160115C00020000 C 01/15/16 20.0 0.10 0.18
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.06
JCP 160115P00002000 P 01/15/16 2.0 0.11 0.15
JCP 160115P00003000 P 01/15/16 3.0 0.22 0.30
JCP 160115P00004000 P 01/15/16 4.0 0.42 0.46
JCP 160115P00005000 P 01/15/16 5.0 0.73 0.76
JCP 160115P00007000 P 01/15/16 7.0 1.53 1.60
JCP 160115P00010000 P 01/15/16 10.0 3.40 3.55
JCP 160115P00012000 P 01/15/16 12.0 4.95 5.20
JCP 160115P00015000 P 01/15/16 15.0 7.65 7.85
JCP 160115P00017000 P 01/15/16 17.0 9.50 9.70
JCP 160115P00020000 P 01/15/16 20.0 12.40 12.65
JCP 170120C00003000 C 01/20/17 3.0 4.85 5.20
JCP 170120C00004000 C 01/20/17 4.0 4.20 4.50
JCP 170120C00005000 C 01/20/17 5.0 3.60 3.90
JCP 170120C00007000 C 01/20/17 7.0 2.67 2.97
JCP 170120C00010000 C 01/20/17 10.0 1.70 1.86
JCP 170120C00012000 C 01/20/17 12.0 1.19 1.51
JCP 170120C00015000 C 01/20/17 15.0 0.74 0.95
JCP 170120P00003000 P 01/20/17 3.0 0.45 0.54
JCP 170120P00004000 P 01/20/17 4.0 0.79 0.80
JCP 170120P00005000 P 01/20/17 5.0 1.18 1.28
JCP 170120P00007000 P 01/20/17 7.0 2.12 2.32
JCP 170120P00010000 P 01/20/17 10.0 4.00 4.30
JCP 170120P00012000 P 01/20/17 12.0 5.55 5.80
JCP 170120P00015000 P 01/20/17 15.0 8.05 8.35

OPRA data is delayed 15 minutes.