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 Sep 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 141003C00002000 C 10/03/14 2.0 7.80 8.20
JCP 141003C00003000 C 10/03/14 3.0 6.75 7.10
JCP 141003C00003500 C 10/03/14 3.5 6.25 6.60
JCP 141003C00004000 C 10/03/14 4.0 5.75 6.10
JCP 141003C00004500 C 10/03/14 4.5 5.25 5.60
JCP 141003C00005000 C 10/03/14 5.0 4.75 5.10
JCP 141003C00005500 C 10/03/14 5.5 4.30 4.75
JCP 141003C00006000 C 10/03/14 6.0 3.80 4.25
JCP 141003C00006500 C 10/03/14 6.5 3.30 3.75
JCP 141003C00007000 C 10/03/14 7.0 2.81 3.15
JCP 141003C00007500 C 10/03/14 7.5 2.31 2.63
JCP 141003C00008000 C 10/03/14 8.0 1.81 2.13
JCP 141003C00008500 C 10/03/14 8.5 1.32 1.63
JCP 141003C00009000 C 10/03/14 9.0 0.84 1.06
JCP 141003C00009500 C 10/03/14 9.5 0.44 0.60
JCP 141003C00010000 C 10/03/14 10.0 0.18 0.20
JCP 141003C00010500 C 10/03/14 10.5 0.04 0.05
JCP 141003C00011000 C 10/03/14 11.0 0.00 0.02
JCP 141003C00011500 C 10/03/14 11.5 0.00 0.01
JCP 141003C00012000 C 10/03/14 12.0 0.00 0.02
JCP 141003C00012500 C 10/03/14 12.5 0.00 0.02
JCP 141003C00013000 C 10/03/14 13.0 0.00 0.02
JCP 141003C00013500 C 10/03/14 13.5 0.00 0.02
JCP 141003C00014000 C 10/03/14 14.0 0.00 0.02
JCP 141003C00014500 C 10/03/14 14.5 0.00 0.02
JCP 141003C00015000 C 10/03/14 15.0 0.00 0.02
JCP 141003C00015500 C 10/03/14 15.5 0.00 0.02
JCP 141003C00016000 C 10/03/14 16.0 0.00 0.02
JCP 141003C00016500 C 10/03/14 16.5 0.00 0.02
JCP 141003C00017000 C 10/03/14 17.0 0.00 0.02
JCP 141003C00017500 C 10/03/14 17.5 0.00 0.02
JCP 141003C00018000 C 10/03/14 18.0 0.00 0.02
JCP 141003C00018500 C 10/03/14 18.5 0.00 0.02
JCP 141003C00019000 C 10/03/14 19.0 0.00 0.02
JCP 141003C00019500 C 10/03/14 19.5 0.00 0.02
JCP 141003C00020000 C 10/03/14 20.0 0.00 0.02
JCP 141003C00020500 C 10/03/14 20.5 0.00 0.02
JCP 141003C00021000 C 10/03/14 21.0 0.00 0.02
JCP 141003P00002000 P 10/03/14 2.0 0.00 0.06
JCP 141003P00003000 P 10/03/14 3.0 0.00 0.01
JCP 141003P00003500 P 10/03/14 3.5 0.00 0.02
JCP 141003P00004000 P 10/03/14 4.0 0.00 0.02
JCP 141003P00004500 P 10/03/14 4.5 0.00 0.02
JCP 141003P00005000 P 10/03/14 5.0 0.00 0.02
JCP 141003P00005500 P 10/03/14 5.5 0.00 0.02
JCP 141003P00006000 P 10/03/14 6.0 0.00 0.02
JCP 141003P00006500 P 10/03/14 6.5 0.00 0.02
JCP 141003P00007000 P 10/03/14 7.0 0.00 0.02
JCP 141003P00007500 P 10/03/14 7.5 0.00 0.02
JCP 141003P00008000 P 10/03/14 8.0 0.00 0.02
JCP 141003P00008500 P 10/03/14 8.5 0.00 0.03
JCP 141003P00009000 P 10/03/14 9.0 0.01 0.03
JCP 141003P00009500 P 10/03/14 9.5 0.05 0.10
JCP 141003P00010000 P 10/03/14 10.0 0.21 0.24
JCP 141003P00010500 P 10/03/14 10.5 0.51 0.73
JCP 141003P00011000 P 10/03/14 11.0 0.89 1.20
JCP 141003P00011500 P 10/03/14 11.5 1.38 1.69
JCP 141003P00012000 P 10/03/14 12.0 1.88 2.19
JCP 141003P00012500 P 10/03/14 12.5 2.37 2.74
JCP 141003P00013000 P 10/03/14 13.0 2.87 3.25
JCP 141003P00013500 P 10/03/14 13.5 3.20 3.95
JCP 141003P00014000 P 10/03/14 14.0 3.70 4.45
JCP 141003P00014500 P 10/03/14 14.5 4.20 4.95
JCP 141003P00015000 P 10/03/14 15.0 4.70 5.35
JCP 141003P00015500 P 10/03/14 15.5 5.20 5.95
JCP 141003P00016000 P 10/03/14 16.0 5.70 6.45
JCP 141003P00016500 P 10/03/14 16.5 6.20 6.95
JCP 141003P00017000 P 10/03/14 17.0 6.70 7.45
JCP 141003P00017500 P 10/03/14 17.5 6.95 8.30
JCP 141003P00018000 P 10/03/14 18.0 7.60 8.25
JCP 141003P00018500 P 10/03/14 18.5 8.10 8.75
JCP 141003P00019000 P 10/03/14 19.0 8.45 9.75
JCP 141003P00019500 P 10/03/14 19.5 8.95 10.30
JCP 141003P00020000 P 10/03/14 20.0 8.45 11.70
JCP 141003P00020500 P 10/03/14 20.5 8.95 12.20
JCP 141003P00021000 P 10/03/14 21.0 9.45 12.70
JCP 141010C00003000 C 10/10/14 3.0 6.90 7.05
JCP 141010C00004000 C 10/10/14 4.0 5.90 6.05
JCP 141010C00004500 C 10/10/14 4.5 5.40 5.55
JCP 141010C00005000 C 10/10/14 5.0 4.90 5.05
JCP 141010C00005500 C 10/10/14 5.5 4.40 4.55
JCP 141010C00006000 C 10/10/14 6.0 3.90 4.05
JCP 141010C00006500 C 10/10/14 6.5 3.40 3.55
JCP 141010C00007000 C 10/10/14 7.0 2.92 3.05
JCP 141010C00007500 C 10/10/14 7.5 2.43 2.56
JCP 141010C00008000 C 10/10/14 8.0 1.95 2.08
JCP 141010C00008500 C 10/10/14 8.5 1.48 1.62
JCP 141010C00009000 C 10/10/14 9.0 1.09 1.19
JCP 141010C00009500 C 10/10/14 9.5 0.69 0.79
JCP 141010C00010000 C 10/10/14 10.0 0.46 0.50
JCP 141010C00010500 C 10/10/14 10.5 0.26 0.28
JCP 141010C00011000 C 10/10/14 11.0 0.14 0.15
JCP 141010C00011500 C 10/10/14 11.5 0.05 0.10
JCP 141010C00012000 C 10/10/14 12.0 0.02 0.06
JCP 141010C00012500 C 10/10/14 12.5 0.01 0.04
JCP 141010C00013000 C 10/10/14 13.0 0.00 0.03
JCP 141010C00013500 C 10/10/14 13.5 0.00 0.02
JCP 141010C00014000 C 10/10/14 14.0 0.00 0.02
JCP 141010C00014500 C 10/10/14 14.5 0.00 0.02
JCP 141010C00015000 C 10/10/14 15.0 0.00 0.02
JCP 141010C00015500 C 10/10/14 15.5 0.00 0.02
JCP 141010C00016000 C 10/10/14 16.0 0.00 0.02
JCP 141010C00016500 C 10/10/14 16.5 0.00 0.02
JCP 141010C00017000 C 10/10/14 17.0 0.00 0.02
JCP 141010C00017500 C 10/10/14 17.5 0.00 0.02
JCP 141010C00018000 C 10/10/14 18.0 0.00 0.02
JCP 141010C00018500 C 10/10/14 18.5 0.00 0.02
JCP 141010C00019000 C 10/10/14 19.0 0.00 0.02
JCP 141010C00019500 C 10/10/14 19.5 0.00 0.02
JCP 141010C00020000 C 10/10/14 20.0 0.00 0.02
JCP 141010C00020500 C 10/10/14 20.5 0.00 0.02
JCP 141010C00021000 C 10/10/14 21.0 0.00 0.02
JCP 141010P00003000 P 10/10/14 3.0 0.00 0.01
JCP 141010P00004000 P 10/10/14 4.0 0.00 0.02
JCP 141010P00004500 P 10/10/14 4.5 0.00 0.02
JCP 141010P00005000 P 10/10/14 5.0 0.00 0.02
JCP 141010P00005500 P 10/10/14 5.5 0.00 0.02
JCP 141010P00006000 P 10/10/14 6.0 0.00 0.02
JCP 141010P00006500 P 10/10/14 6.5 0.00 0.02
JCP 141010P00007000 P 10/10/14 7.0 0.00 0.03
JCP 141010P00007500 P 10/10/14 7.5 0.00 0.04
JCP 141010P00008000 P 10/10/14 8.0 0.01 0.05
JCP 141010P00008500 P 10/10/14 8.5 0.07 0.09
JCP 141010P00009000 P 10/10/14 9.0 0.15 0.19
JCP 141010P00009500 P 10/10/14 9.5 0.29 0.32
JCP 141010P00010000 P 10/10/14 10.0 0.50 0.53
JCP 141010P00010500 P 10/10/14 10.5 0.76 0.83
JCP 141010P00011000 P 10/10/14 11.0 1.16 1.23
JCP 141010P00011500 P 10/10/14 11.5 1.53 1.68
JCP 141010P00012000 P 10/10/14 12.0 2.00 2.16
JCP 141010P00012500 P 10/10/14 12.5 2.48 2.63
JCP 141010P00013000 P 10/10/14 13.0 2.96 3.10
JCP 141010P00013500 P 10/10/14 13.5 3.50 3.60
JCP 141010P00014000 P 10/10/14 14.0 3.95 4.10
JCP 141010P00014500 P 10/10/14 14.5 4.45 4.60
JCP 141010P00015000 P 10/10/14 15.0 4.95 5.10
JCP 141010P00015500 P 10/10/14 15.5 5.50 5.60
JCP 141010P00016000 P 10/10/14 16.0 5.95 6.10
JCP 141010P00016500 P 10/10/14 16.5 6.45 6.60
JCP 141010P00017000 P 10/10/14 17.0 7.00 7.10
JCP 141010P00017500 P 10/10/14 17.5 7.45 7.60
JCP 141010P00018000 P 10/10/14 18.0 7.95 8.10
JCP 141010P00018500 P 10/10/14 18.5 8.45 8.60
JCP 141010P00019000 P 10/10/14 19.0 8.95 9.10
JCP 141010P00019500 P 10/10/14 19.5 9.45 9.60
JCP 141010P00020000 P 10/10/14 20.0 9.95 10.10
JCP 141010P00020500 P 10/10/14 20.5 10.45 10.60
JCP 141010P00021000 P 10/10/14 21.0 11.00 11.10
JCP 141018C00002000 C 10/18/14 2.0 7.90 8.00
JCP 141018C00002500 C 10/18/14 2.5 7.40 7.50
JCP 141018C00003000 C 10/18/14 3.0 6.90 7.00
JCP 141018C00003500 C 10/18/14 3.5 6.40 6.50
JCP 141018C00004000 C 10/18/14 4.0 5.90 6.00
JCP 141018C00004500 C 10/18/14 4.5 5.40 5.50
JCP 141018C00005000 C 10/18/14 5.0 4.90 5.05
JCP 141018C00005500 C 10/18/14 5.5 4.40 4.55
JCP 141018C00006000 C 10/18/14 6.0 3.90 4.05
JCP 141018C00006500 C 10/18/14 6.5 3.40 3.55
JCP 141018C00007000 C 10/18/14 7.0 2.93 3.05
JCP 141018C00007500 C 10/18/14 7.5 2.45 2.57
JCP 141018C00008000 C 10/18/14 8.0 1.96 2.10
JCP 141018C00008500 C 10/18/14 8.5 1.51 1.65
JCP 141018C00009000 C 10/18/14 9.0 1.14 1.19
JCP 141018C00009500 C 10/18/14 9.5 0.80 0.83
JCP 141018C00010000 C 10/18/14 10.0 0.52 0.55
JCP 141018C00010500 C 10/18/14 10.5 0.31 0.33
JCP 141018C00011000 C 10/18/14 11.0 0.17 0.19
JCP 141018C00011500 C 10/18/14 11.5 0.08 0.12
JCP 141018C00012000 C 10/18/14 12.0 0.05 0.07
JCP 141018C00012500 C 10/18/14 12.5 0.02 0.05
JCP 141018C00013000 C 10/18/14 13.0 0.01 0.03
JCP 141018C00013500 C 10/18/14 13.5 0.00 0.02
JCP 141018C00014000 C 10/18/14 14.0 0.00 0.02
JCP 141018C00014500 C 10/18/14 14.5 0.00 0.02
JCP 141018C00015000 C 10/18/14 15.0 0.00 0.02
JCP 141018C00015500 C 10/18/14 15.5 0.00 0.02
JCP 141018C00016000 C 10/18/14 16.0 0.00 0.02
JCP 141018C00016500 C 10/18/14 16.5 0.00 0.02
JCP 141018C00017000 C 10/18/14 17.0 0.00 0.02
JCP 141018C00017500 C 10/18/14 17.5 0.00 0.02
JCP 141018C00018000 C 10/18/14 18.0 0.00 0.02
JCP 141018C00018500 C 10/18/14 18.5 0.00 0.02
JCP 141018C00019000 C 10/18/14 19.0 0.00 0.02
JCP 141018C00019500 C 10/18/14 19.5 0.00 0.02
JCP 141018C00020000 C 10/18/14 20.0 0.00 0.02
JCP 141018C00020500 C 10/18/14 20.5 0.00 0.02
JCP 141018C00021000 C 10/18/14 21.0 0.00 0.02
JCP 141018P00002000 P 10/18/14 2.0 0.00 0.01
JCP 141018P00002500 P 10/18/14 2.5 0.00 0.02
JCP 141018P00003000 P 10/18/14 3.0 0.00 0.02
JCP 141018P00003500 P 10/18/14 3.5 0.00 0.02
JCP 141018P00004000 P 10/18/14 4.0 0.00 0.02
JCP 141018P00004500 P 10/18/14 4.5 0.00 0.02
JCP 141018P00005000 P 10/18/14 5.0 0.00 0.02
JCP 141018P00005500 P 10/18/14 5.5 0.00 0.02
JCP 141018P00006000 P 10/18/14 6.0 0.00 0.02
JCP 141018P00006500 P 10/18/14 6.5 0.00 0.02
JCP 141018P00007000 P 10/18/14 7.0 0.01 0.03
JCP 141018P00007500 P 10/18/14 7.5 0.02 0.05
JCP 141018P00008000 P 10/18/14 8.0 0.05 0.06
JCP 141018P00008500 P 10/18/14 8.5 0.10 0.13
JCP 141018P00009000 P 10/18/14 9.0 0.19 0.24
JCP 141018P00009500 P 10/18/14 9.5 0.35 0.37
JCP 141018P00010000 P 10/18/14 10.0 0.54 0.59
JCP 141018P00010500 P 10/18/14 10.5 0.83 0.89
JCP 141018P00011000 P 10/18/14 11.0 1.20 1.24
JCP 141018P00011500 P 10/18/14 11.5 1.57 1.73
JCP 141018P00012000 P 10/18/14 12.0 2.02 2.18
JCP 141018P00012500 P 10/18/14 12.5 2.49 2.65
JCP 141018P00013000 P 10/18/14 13.0 2.97 3.10
JCP 141018P00013500 P 10/18/14 13.5 3.50 3.60
JCP 141018P00014000 P 10/18/14 14.0 3.95 4.10
JCP 141018P00014500 P 10/18/14 14.5 4.50 4.60
JCP 141018P00015000 P 10/18/14 15.0 4.95 5.10
JCP 141018P00015500 P 10/18/14 15.5 5.50 5.60
JCP 141018P00016000 P 10/18/14 16.0 6.00 6.10
JCP 141018P00016500 P 10/18/14 16.5 6.45 6.60
JCP 141018P00017000 P 10/18/14 17.0 7.00 7.10
JCP 141018P00017500 P 10/18/14 17.5 7.45 7.60
JCP 141018P00018000 P 10/18/14 18.0 7.95 8.10
JCP 141018P00018500 P 10/18/14 18.5 8.50 8.60
JCP 141018P00019000 P 10/18/14 19.0 9.00 9.10
JCP 141018P00019500 P 10/18/14 19.5 9.50 9.60
JCP 141018P00020000 P 10/18/14 20.0 10.00 10.10
JCP 141018P00020500 P 10/18/14 20.5 10.50 10.60
JCP 141018P00021000 P 10/18/14 21.0 11.00 11.10
JCP 141024C00003000 C 10/24/14 3.0 6.90 7.05
JCP 141024C00003500 C 10/24/14 3.5 6.40 6.55
JCP 141024C00004000 C 10/24/14 4.0 5.90 6.05
JCP 141024C00004500 C 10/24/14 4.5 5.40 5.55
JCP 141024C00005000 C 10/24/14 5.0 4.90 5.05
JCP 141024C00005500 C 10/24/14 5.5 4.40 4.55
JCP 141024C00006000 C 10/24/14 6.0 3.90 4.05
JCP 141024C00006500 C 10/24/14 6.5 3.40 3.55
JCP 141024C00007000 C 10/24/14 7.0 2.93 3.10
JCP 141024C00007500 C 10/24/14 7.5 2.45 2.58
JCP 141024C00008000 C 10/24/14 8.0 1.98 2.12
JCP 141024C00008500 C 10/24/14 8.5 1.53 1.67
JCP 141024C00009000 C 10/24/14 9.0 1.18 1.22
JCP 141024C00009500 C 10/24/14 9.5 0.80 0.91
JCP 141024C00010000 C 10/24/14 10.0 0.56 0.60
JCP 141024C00010500 C 10/24/14 10.5 0.34 0.38
JCP 141024C00011000 C 10/24/14 11.0 0.21 0.24
JCP 141024C00011500 C 10/24/14 11.5 0.11 0.15
JCP 141024C00012000 C 10/24/14 12.0 0.06 0.10
JCP 141024C00012500 C 10/24/14 12.5 0.02 0.08
JCP 141024C00013000 C 10/24/14 13.0 0.01 0.05
JCP 141024C00013500 C 10/24/14 13.5 0.01 0.05
JCP 141024C00014000 C 10/24/14 14.0 0.00 0.04
JCP 141024C00014500 C 10/24/14 14.5 0.00 0.03
JCP 141024C00015000 C 10/24/14 15.0 0.00 0.03
JCP 141024C00015500 C 10/24/14 15.5 0.00 0.03
JCP 141024C00016000 C 10/24/14 16.0 0.00 0.03
JCP 141024C00016500 C 10/24/14 16.5 0.00 0.03
JCP 141024C00017000 C 10/24/14 17.0 0.00 0.03
JCP 141024C00017500 C 10/24/14 17.5 0.00 0.03
JCP 141024C00018000 C 10/24/14 18.0 0.00 0.03
JCP 141024C00018500 C 10/24/14 18.5 0.00 0.03
JCP 141024C00019000 C 10/24/14 19.0 0.00 0.02
JCP 141024C00019500 C 10/24/14 19.5 0.00 0.03
JCP 141024C00020000 C 10/24/14 20.0 0.00 0.02
JCP 141024C00020500 C 10/24/14 20.5 0.00 0.02
JCP 141024C00021000 C 10/24/14 21.0 0.00 0.02
JCP 141024P00003000 P 10/24/14 3.0 0.00 0.02
JCP 141024P00003500 P 10/24/14 3.5 0.00 0.02
JCP 141024P00004000 P 10/24/14 4.0 0.00 0.02
JCP 141024P00004500 P 10/24/14 4.5 0.00 0.02
JCP 141024P00005000 P 10/24/14 5.0 0.00 0.03
JCP 141024P00005500 P 10/24/14 5.5 0.00 0.03
JCP 141024P00006000 P 10/24/14 6.0 0.00 0.04
JCP 141024P00006500 P 10/24/14 6.5 0.00 0.05
JCP 141024P00007000 P 10/24/14 7.0 0.01 0.06
JCP 141024P00007500 P 10/24/14 7.5 0.03 0.08
JCP 141024P00008000 P 10/24/14 8.0 0.06 0.12
JCP 141024P00008500 P 10/24/14 8.5 0.12 0.15
JCP 141024P00009000 P 10/24/14 9.0 0.23 0.28
JCP 141024P00009500 P 10/24/14 9.5 0.38 0.41
JCP 141024P00010000 P 10/24/14 10.0 0.60 0.63
JCP 141024P00010500 P 10/24/14 10.5 0.88 0.92
JCP 141024P00011000 P 10/24/14 11.0 1.24 1.35
JCP 141024P00011500 P 10/24/14 11.5 1.59 1.76
JCP 141024P00012000 P 10/24/14 12.0 2.03 2.20
JCP 141024P00012500 P 10/24/14 12.5 2.49 2.68
JCP 141024P00013000 P 10/24/14 13.0 2.97 3.15
JCP 141024P00013500 P 10/24/14 13.5 3.45 3.65
JCP 141024P00014000 P 10/24/14 14.0 4.00 4.10
JCP 141024P00014500 P 10/24/14 14.5 4.45 4.60
JCP 141024P00015000 P 10/24/14 15.0 5.00 5.10
JCP 141024P00015500 P 10/24/14 15.5 5.45 5.60
JCP 141024P00016000 P 10/24/14 16.0 5.95 6.10
JCP 141024P00016500 P 10/24/14 16.5 6.45 6.60
JCP 141024P00017000 P 10/24/14 17.0 6.95 7.10
JCP 141024P00017500 P 10/24/14 17.5 7.45 7.60
JCP 141024P00018000 P 10/24/14 18.0 7.95 8.10
JCP 141024P00018500 P 10/24/14 18.5 8.45 8.60
JCP 141024P00019000 P 10/24/14 19.0 8.95 9.10
JCP 141024P00019500 P 10/24/14 19.5 9.45 9.60
JCP 141024P00020000 P 10/24/14 20.0 9.95 10.10
JCP 141024P00020500 P 10/24/14 20.5 10.45 10.60
JCP 141024P00021000 P 10/24/14 21.0 10.95 11.10
JCP 141031C00003000 C 10/31/14 3.0 6.90 7.05
JCP 141031C00004000 C 10/31/14 4.0 5.90 6.05
JCP 141031C00005000 C 10/31/14 5.0 4.90 5.05
JCP 141031C00005500 C 10/31/14 5.5 4.40 4.55
JCP 141031C00006000 C 10/31/14 6.0 3.90 4.05
JCP 141031C00006500 C 10/31/14 6.5 3.45 3.55
JCP 141031C00007000 C 10/31/14 7.0 2.95 3.10
JCP 141031C00007500 C 10/31/14 7.5 2.46 2.61
JCP 141031C00008000 C 10/31/14 8.0 2.00 2.15
JCP 141031C00008500 C 10/31/14 8.5 1.57 1.71
JCP 141031C00009000 C 10/31/14 9.0 1.18 1.31
JCP 141031C00009500 C 10/31/14 9.5 0.84 0.95
JCP 141031C00010000 C 10/31/14 10.0 0.60 0.65
JCP 141031C00010500 C 10/31/14 10.5 0.37 0.44
JCP 141031C00011000 C 10/31/14 11.0 0.25 0.27
JCP 141031C00011500 C 10/31/14 11.5 0.14 0.19
JCP 141031C00012000 C 10/31/14 12.0 0.08 0.14
JCP 141031C00012500 C 10/31/14 12.5 0.04 0.09
JCP 141031C00013000 C 10/31/14 13.0 0.02 0.06
JCP 141031C00013500 C 10/31/14 13.5 0.01 0.05
JCP 141031C00014000 C 10/31/14 14.0 0.00 0.04
JCP 141031C00014500 C 10/31/14 14.5 0.00 0.04
JCP 141031C00015000 C 10/31/14 15.0 0.00 0.03
JCP 141031C00015500 C 10/31/14 15.5 0.00 0.03
JCP 141031C00016000 C 10/31/14 16.0 0.00 0.03
JCP 141031C00016500 C 10/31/14 16.5 0.00 0.03
JCP 141031C00017000 C 10/31/14 17.0 0.00 0.03
JCP 141031C00017500 C 10/31/14 17.5 0.00 0.03
JCP 141031C00018000 C 10/31/14 18.0 0.00 0.02
JCP 141031C00018500 C 10/31/14 18.5 0.00 0.02
JCP 141031C00019000 C 10/31/14 19.0 0.00 0.02
JCP 141031C00019500 C 10/31/14 19.5 0.00 0.02
JCP 141031C00020000 C 10/31/14 20.0 0.00 0.02
JCP 141031C00020500 C 10/31/14 20.5 0.00 0.02
JCP 141031C00021000 C 10/31/14 21.0 0.00 0.02
JCP 141031P00003000 P 10/31/14 3.0 0.00 0.02
JCP 141031P00004000 P 10/31/14 4.0 0.00 0.02
JCP 141031P00005000 P 10/31/14 5.0 0.00 0.03
JCP 141031P00005500 P 10/31/14 5.5 0.00 0.03
JCP 141031P00006000 P 10/31/14 6.0 0.00 0.04
JCP 141031P00006500 P 10/31/14 6.5 0.01 0.05
JCP 141031P00007000 P 10/31/14 7.0 0.03 0.07
JCP 141031P00007500 P 10/31/14 7.5 0.05 0.09
JCP 141031P00008000 P 10/31/14 8.0 0.09 0.14
JCP 141031P00008500 P 10/31/14 8.5 0.15 0.19
JCP 141031P00009000 P 10/31/14 9.0 0.26 0.32
JCP 141031P00009500 P 10/31/14 9.5 0.41 0.50
JCP 141031P00010000 P 10/31/14 10.0 0.65 0.68
JCP 141031P00010500 P 10/31/14 10.5 0.89 1.02
JCP 141031P00011000 P 10/31/14 11.0 1.24 1.40
JCP 141031P00011500 P 10/31/14 11.5 1.63 1.80
JCP 141031P00012000 P 10/31/14 12.0 2.05 2.24
JCP 141031P00012500 P 10/31/14 12.5 2.51 2.70
JCP 141031P00013000 P 10/31/14 13.0 2.98 3.15
JCP 141031P00013500 P 10/31/14 13.5 3.50 3.65
JCP 141031P00014000 P 10/31/14 14.0 4.00 4.10
JCP 141031P00014500 P 10/31/14 14.5 4.50 4.60
JCP 141031P00015000 P 10/31/14 15.0 4.95 5.10
JCP 141031P00015500 P 10/31/14 15.5 5.50 5.60
JCP 141031P00016000 P 10/31/14 16.0 5.95 6.10
JCP 141031P00016500 P 10/31/14 16.5 6.45 6.60
JCP 141031P00017000 P 10/31/14 17.0 6.95 7.10
JCP 141031P00017500 P 10/31/14 17.5 7.45 7.60
JCP 141031P00018000 P 10/31/14 18.0 7.95 8.10
JCP 141031P00018500 P 10/31/14 18.5 8.45 8.60
JCP 141031P00019000 P 10/31/14 19.0 8.95 9.10
JCP 141031P00019500 P 10/31/14 19.5 9.45 9.60
JCP 141031P00020000 P 10/31/14 20.0 9.95 10.10
JCP 141031P00020500 P 10/31/14 20.5 10.45 10.60
JCP 141031P00021000 P 10/31/14 21.0 10.95 11.10
JCP 141107C00003000 C 11/07/14 3.0 6.90 7.05
JCP 141107C00003500 C 11/07/14 3.5 6.40 6.55
JCP 141107C00004000 C 11/07/14 4.0 5.90 6.05
JCP 141107C00004500 C 11/07/14 4.5 5.40 5.55
JCP 141107C00005000 C 11/07/14 5.0 4.90 5.05
JCP 141107C00005500 C 11/07/14 5.5 4.40 4.55
JCP 141107C00006000 C 11/07/14 6.0 3.90 4.05
JCP 141107C00006500 C 11/07/14 6.5 3.45 3.55
JCP 141107C00007000 C 11/07/14 7.0 2.94 3.10
JCP 141107C00007500 C 11/07/14 7.5 2.47 2.63
JCP 141107C00008000 C 11/07/14 8.0 2.02 2.18
JCP 141107C00008500 C 11/07/14 8.5 1.59 1.75
JCP 141107C00009000 C 11/07/14 9.0 1.21 1.36
JCP 141107C00009500 C 11/07/14 9.5 0.89 1.02
JCP 141107C00010000 C 11/07/14 10.0 0.62 0.71
JCP 141107C00010500 C 11/07/14 10.5 0.41 0.51
JCP 141107C00011000 C 11/07/14 11.0 0.27 0.35
JCP 141107C00011500 C 11/07/14 11.5 0.17 0.24
JCP 141107C00012000 C 11/07/14 12.0 0.10 0.16
JCP 141107C00012500 C 11/07/14 12.5 0.06 0.12
JCP 141107C00013000 C 11/07/14 13.0 0.03 0.08
JCP 141107C00013500 C 11/07/14 13.5 0.02 0.06
JCP 141107C00014000 C 11/07/14 14.0 0.01 0.05
JCP 141107C00014500 C 11/07/14 14.5 0.00 0.04
JCP 141107C00015000 C 11/07/14 15.0 0.00 0.03
JCP 141107C00015500 C 11/07/14 15.5 0.00 0.03
JCP 141107C00016000 C 11/07/14 16.0 0.00 0.03
JCP 141107C00016500 C 11/07/14 16.5 0.00 0.03
JCP 141107C00017000 C 11/07/14 17.0 0.00 0.03
JCP 141107C00017500 C 11/07/14 17.5 0.00 0.03
JCP 141107C00018000 C 11/07/14 18.0 0.00 0.03
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 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 0.03
JCP 141107P00005000 P 11/07/14 5.0 0.00 0.03
JCP 141107P00005500 P 11/07/14 5.5 0.00 0.04
JCP 141107P00006000 P 11/07/14 6.0 0.01 0.04
JCP 141107P00006500 P 11/07/14 6.5 0.01 0.06
JCP 141107P00007000 P 11/07/14 7.0 0.04 0.08
JCP 141107P00007500 P 11/07/14 7.5 0.06 0.11
JCP 141107P00008000 P 11/07/14 8.0 0.11 0.16
JCP 141107P00008500 P 11/07/14 8.5 0.18 0.23
JCP 141107P00009000 P 11/07/14 9.0 0.29 0.36
JCP 141107P00009500 P 11/07/14 9.5 0.45 0.55
JCP 141107P00010000 P 11/07/14 10.0 0.66 0.78
JCP 141107P00010500 P 11/07/14 10.5 0.94 1.08
JCP 141107P00011000 P 11/07/14 11.0 1.28 1.44
JCP 141107P00011500 P 11/07/14 11.5 1.67 1.84
JCP 141107P00012000 P 11/07/14 12.0 2.08 2.27
JCP 141107P00012500 P 11/07/14 12.5 2.53 2.72
JCP 141107P00013000 P 11/07/14 13.0 3.00 3.15
JCP 141107P00013500 P 11/07/14 13.5 3.50 3.65
JCP 141107P00014000 P 11/07/14 14.0 4.00 4.15
JCP 141107P00014500 P 11/07/14 14.5 4.50 4.60
JCP 141107P00015000 P 11/07/14 15.0 5.00 5.10
JCP 141107P00015500 P 11/07/14 15.5 5.45 5.60
JCP 141107P00016000 P 11/07/14 16.0 5.95 6.10
JCP 141107P00016500 P 11/07/14 16.5 6.45 6.60
JCP 141107P00017000 P 11/07/14 17.0 6.95 7.10
JCP 141107P00017500 P 11/07/14 17.5 7.45 7.65
JCP 141107P00018000 P 11/07/14 18.0 7.95 8.15
JCP 141107P00018500 P 11/07/14 18.5 8.45 8.65
JCP 141107P00019000 P 11/07/14 19.0 8.95 9.15
JCP 141107P00019500 P 11/07/14 19.5 9.45 9.65
JCP 141107P00020000 P 11/07/14 20.0 9.95 10.15
JCP 141122C00001000 C 11/22/14 1.0 8.90 9.00
JCP 141122C00002000 C 11/22/14 2.0 7.90 8.05
JCP 141122C00003000 C 11/22/14 3.0 6.90 7.05
JCP 141122C00004000 C 11/22/14 4.0 5.90 6.05
JCP 141122C00005000 C 11/22/14 5.0 4.90 5.05
JCP 141122C00006000 C 11/22/14 6.0 3.95 4.10
JCP 141122C00007000 C 11/22/14 7.0 2.98 3.15
JCP 141122C00008000 C 11/22/14 8.0 2.09 2.27
JCP 141122C00009000 C 11/22/14 9.0 1.38 1.51
JCP 141122C00010000 C 11/22/14 10.0 0.87 0.89
JCP 141122C00011000 C 11/22/14 11.0 0.47 0.49
JCP 141122C00012000 C 11/22/14 12.0 0.24 0.26
JCP 141122C00013000 C 11/22/14 13.0 0.09 0.14
JCP 141122C00014000 C 11/22/14 14.0 0.04 0.09
JCP 141122C00015000 C 11/22/14 15.0 0.02 0.06
JCP 141122C00016000 C 11/22/14 16.0 0.01 0.04
JCP 141122C00017000 C 11/22/14 17.0 0.00 0.03
JCP 141122P00001000 P 11/22/14 1.0 0.00 0.01
JCP 141122P00002000 P 11/22/14 2.0 0.00 0.01
JCP 141122P00003000 P 11/22/14 3.0 0.00 0.02
JCP 141122P00004000 P 11/22/14 4.0 0.00 0.03
JCP 141122P00005000 P 11/22/14 5.0 0.01 0.04
JCP 141122P00006000 P 11/22/14 6.0 0.03 0.07
JCP 141122P00007000 P 11/22/14 7.0 0.08 0.12
JCP 141122P00008000 P 11/22/14 8.0 0.22 0.25
JCP 141122P00009000 P 11/22/14 9.0 0.49 0.50
JCP 141122P00010000 P 11/22/14 10.0 0.89 0.94
JCP 141122P00011000 P 11/22/14 11.0 1.48 1.54
JCP 141122P00012000 P 11/22/14 12.0 2.24 2.38
JCP 141122P00013000 P 11/22/14 13.0 3.05 3.25
JCP 141122P00014000 P 11/22/14 14.0 4.00 4.20
JCP 141122P00015000 P 11/22/14 15.0 5.00 5.15
JCP 141122P00016000 P 11/22/14 16.0 6.00 6.15
JCP 141122P00017000 P 11/22/14 17.0 6.95 7.15
JCP 150117C00001000 C 01/17/15 1.0 8.90 9.05
JCP 150117C00002000 C 01/17/15 2.0 7.90 8.05
JCP 150117C00003000 C 01/17/15 3.0 6.90 7.00
JCP 150117C00004000 C 01/17/15 4.0 5.90 6.05
JCP 150117C00005000 C 01/17/15 5.0 4.95 5.05
JCP 150117C00006000 C 01/17/15 6.0 4.00 4.15
JCP 150117C00007000 C 01/17/15 7.0 3.05 3.25
JCP 150117C00008000 C 01/17/15 8.0 2.22 2.38
JCP 150117C00009000 C 01/17/15 9.0 1.60 1.68
JCP 150117C00010000 C 01/17/15 10.0 1.05 1.12
JCP 150117C00011000 C 01/17/15 11.0 0.63 0.72
JCP 150117C00012000 C 01/17/15 12.0 0.37 0.44
JCP 150117C00013000 C 01/17/15 13.0 0.20 0.28
JCP 150117C00014000 C 01/17/15 14.0 0.12 0.18
JCP 150117C00015000 C 01/17/15 15.0 0.06 0.12
JCP 150117C00016000 C 01/17/15 16.0 0.04 0.09
JCP 150117C00017000 C 01/17/15 17.0 0.01 0.07
JCP 150117C00018000 C 01/17/15 18.0 0.01 0.05
JCP 150117C00019000 C 01/17/15 19.0 0.00 0.04
JCP 150117C00020000 C 01/17/15 20.0 0.00 0.04
JCP 150117C00022000 C 01/17/15 22.0 0.00 0.04
JCP 150117C00023000 C 01/17/15 23.0 0.00 0.03
JCP 150117C00025000 C 01/17/15 25.0 0.00 0.03
JCP 150117C00027000 C 01/17/15 27.0 0.00 0.02
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 0.01
JCP 150117P00002000 P 01/17/15 2.0 0.00 0.02
JCP 150117P00003000 P 01/17/15 3.0 0.00 0.02
JCP 150117P00004000 P 01/17/15 4.0 0.03 0.04
JCP 150117P00005000 P 01/17/15 5.0 0.05 0.07
JCP 150117P00006000 P 01/17/15 6.0 0.07 0.12
JCP 150117P00007000 P 01/17/15 7.0 0.16 0.21
JCP 150117P00008000 P 01/17/15 8.0 0.34 0.40
JCP 150117P00009000 P 01/17/15 9.0 0.67 0.74
JCP 150117P00010000 P 01/17/15 10.0 1.13 1.20
JCP 150117P00011000 P 01/17/15 11.0 1.72 1.76
JCP 150117P00012000 P 01/17/15 12.0 2.43 2.50
JCP 150117P00013000 P 01/17/15 13.0 3.20 3.40
JCP 150117P00014000 P 01/17/15 14.0 4.10 4.35
JCP 150117P00015000 P 01/17/15 15.0 5.05 5.25
JCP 150117P00016000 P 01/17/15 16.0 6.00 6.25
JCP 150117P00017000 P 01/17/15 17.0 7.00 7.20
JCP 150117P00018000 P 01/17/15 18.0 8.00 8.20
JCP 150117P00019000 P 01/17/15 19.0 8.95 9.15
JCP 150117P00020000 P 01/17/15 20.0 9.95 10.15
JCP 150117P00022000 P 01/17/15 22.0 11.95 12.15
JCP 150117P00023000 P 01/17/15 23.0 12.95 13.15
JCP 150117P00025000 P 01/17/15 25.0 14.95 15.15
JCP 150117P00027000 P 01/17/15 27.0 16.95 17.15
JCP 150117P00030000 P 01/17/15 30.0 19.95 20.15
JCP 150117P00032000 P 01/17/15 32.0 21.95 22.10
JCP 150117P00035000 P 01/17/15 35.0 24.95 25.10
JCP 150117P00037000 P 01/17/15 37.0 26.95 27.10
JCP 150220C00001000 C 02/20/15 1.0 8.90 9.05
JCP 150220C00002000 C 02/20/15 2.0 7.90 8.05
JCP 150220C00003000 C 02/20/15 3.0 6.90 7.05
JCP 150220C00004000 C 02/20/15 4.0 5.90 6.05
JCP 150220C00005000 C 02/20/15 5.0 4.95 5.10
JCP 150220C00006000 C 02/20/15 6.0 4.00 4.15
JCP 150220C00007000 C 02/20/15 7.0 3.10 3.30
JCP 150220C00008000 C 02/20/15 8.0 2.29 2.47
JCP 150220C00009000 C 02/20/15 9.0 1.62 1.79
JCP 150220C00010000 C 02/20/15 10.0 1.10 1.24
JCP 150220C00011000 C 02/20/15 11.0 0.72 0.86
JCP 150220C00012000 C 02/20/15 12.0 0.49 0.55
JCP 150220C00013000 C 02/20/15 13.0 0.30 0.37
JCP 150220C00014000 C 02/20/15 14.0 0.19 0.24
JCP 150220C00015000 C 02/20/15 15.0 0.10 0.17
JCP 150220C00016000 C 02/20/15 16.0 0.06 0.13
JCP 150220C00017000 C 02/20/15 17.0 0.05 0.09
JCP 150220C00019000 C 02/20/15 19.0 0.01 0.05
JCP 150220C00020000 C 02/20/15 20.0 0.00 0.05
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 0.01 0.05
JCP 150220P00005000 P 02/20/15 5.0 0.04 0.10
JCP 150220P00006000 P 02/20/15 6.0 0.10 0.16
JCP 150220P00007000 P 02/20/15 7.0 0.22 0.29
JCP 150220P00008000 P 02/20/15 8.0 0.42 0.50
JCP 150220P00009000 P 02/20/15 9.0 0.74 0.85
JCP 150220P00010000 P 02/20/15 10.0 1.22 1.31
JCP 150220P00011000 P 02/20/15 11.0 1.80 1.97
JCP 150220P00012000 P 02/20/15 12.0 2.52 2.69
JCP 150220P00013000 P 02/20/15 13.0 3.30 3.50
JCP 150220P00014000 P 02/20/15 14.0 4.20 4.40
JCP 150220P00015000 P 02/20/15 15.0 5.10 5.30
JCP 150220P00016000 P 02/20/15 16.0 6.05 6.25
JCP 150220P00017000 P 02/20/15 17.0 7.00 7.20
JCP 150220P00019000 P 02/20/15 19.0 9.00 9.20
JCP 150220P00020000 P 02/20/15 20.0 9.95 10.15
JCP 150515C00003000 C 05/15/15 3.0 6.90 7.05
JCP 150515C00004000 C 05/15/15 4.0 5.95 6.10
JCP 150515C00005000 C 05/15/15 5.0 5.00 5.20
JCP 150515C00006000 C 05/15/15 6.0 4.10 4.30
JCP 150515C00007000 C 05/15/15 7.0 3.25 3.45
JCP 150515C00008000 C 05/15/15 8.0 2.51 2.71
JCP 150515C00009000 C 05/15/15 9.0 1.88 2.10
JCP 150515C00010000 C 05/15/15 10.0 1.39 1.56
JCP 150515C00011000 C 05/15/15 11.0 1.01 1.18
JCP 150515C00012000 C 05/15/15 12.0 0.72 0.87
JCP 150515C00013000 C 05/15/15 13.0 0.49 0.65
JCP 150515C00014000 C 05/15/15 14.0 0.33 0.48
JCP 150515C00015000 C 05/15/15 15.0 0.22 0.36
JCP 150515C00016000 C 05/15/15 16.0 0.15 0.27
JCP 150515C00017000 C 05/15/15 17.0 0.10 0.21
JCP 150515C00018000 C 05/15/15 18.0 0.07 0.16
JCP 150515C00019000 C 05/15/15 19.0 0.05 0.12
JCP 150515P00003000 P 05/15/15 3.0 0.01 0.05
JCP 150515P00004000 P 05/15/15 4.0 0.05 0.10
JCP 150515P00005000 P 05/15/15 5.0 0.10 0.17
JCP 150515P00006000 P 05/15/15 6.0 0.21 0.30
JCP 150515P00007000 P 05/15/15 7.0 0.38 0.48
JCP 150515P00008000 P 05/15/15 8.0 0.64 0.75
JCP 150515P00009000 P 05/15/15 9.0 1.01 1.14
JCP 150515P00010000 P 05/15/15 10.0 1.49 1.66
JCP 150515P00011000 P 05/15/15 11.0 2.08 2.28
JCP 150515P00012000 P 05/15/15 12.0 2.77 2.98
JCP 150515P00013000 P 05/15/15 13.0 3.55 3.80
JCP 150515P00014000 P 05/15/15 14.0 4.35 4.60
JCP 150515P00015000 P 05/15/15 15.0 5.25 5.50
JCP 150515P00016000 P 05/15/15 16.0 6.15 6.40
JCP 150515P00017000 P 05/15/15 17.0 7.10 7.35
JCP 150515P00018000 P 05/15/15 18.0 8.05 8.30
JCP 150515P00019000 P 05/15/15 19.0 9.05 9.25
JCP 160115C00001000 C 01/15/16 1.0 8.90 9.05
JCP 160115C00002000 C 01/15/16 2.0 7.90 8.05
JCP 160115C00003000 C 01/15/16 3.0 6.95 7.15
JCP 160115C00004000 C 01/15/16 4.0 6.00 6.25
JCP 160115C00005000 C 01/15/16 5.0 5.15 5.40
JCP 160115C00007000 C 01/15/16 7.0 3.65 3.90
JCP 160115C00010000 C 01/15/16 10.0 2.08 2.24
JCP 160115C00012000 C 01/15/16 12.0 1.27 1.50
JCP 160115C00015000 C 01/15/16 15.0 0.70 0.90
JCP 160115C00017000 C 01/15/16 17.0 0.40 0.63
JCP 160115C00020000 C 01/15/16 20.0 0.20 0.37
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.04
JCP 160115P00002000 P 01/15/16 2.0 0.04 0.07
JCP 160115P00003000 P 01/15/16 3.0 0.10 0.14
JCP 160115P00004000 P 01/15/16 4.0 0.20 0.25
JCP 160115P00005000 P 01/15/16 5.0 0.33 0.40
JCP 160115P00007000 P 01/15/16 7.0 0.81 0.93
JCP 160115P00010000 P 01/15/16 10.0 2.12 2.32
JCP 160115P00012000 P 01/15/16 12.0 3.40 3.60
JCP 160115P00015000 P 01/15/16 15.0 5.70 6.00
JCP 160115P00017000 P 01/15/16 17.0 7.45 7.75
JCP 160115P00020000 P 01/15/16 20.0 10.25 10.50

OPRA data is delayed 15 minutes.