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 (2014-10-31)Premium Content

J C Penney Company Inc (JCP)
As of Nov 26 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 141128C00000500 C 11/28/14 0.5 7.20 7.55
JCP 141128C00001000 C 11/28/14 1.0 6.70 7.05
JCP 141128C00001500 C 11/28/14 1.5 6.20 6.55
JCP 141128C00002000 C 11/28/14 2.0 5.70 6.05
JCP 141128C00002500 C 11/28/14 2.5 5.20 5.40
JCP 141128C00003000 C 11/28/14 3.0 4.70 5.05
JCP 141128C00003500 C 11/28/14 3.5 4.20 4.55
JCP 141128C00004000 C 11/28/14 4.0 3.70 4.00
JCP 141128C00004500 C 11/28/14 4.5 3.20 3.50
JCP 141128C00005000 C 11/28/14 5.0 2.74 2.86
JCP 141128C00005500 C 11/28/14 5.5 2.24 2.37
JCP 141128C00006000 C 11/28/14 6.0 1.74 1.86
JCP 141128C00006500 C 11/28/14 6.5 1.23 1.36
JCP 141128C00007000 C 11/28/14 7.0 0.74 0.86
JCP 141128C00007500 C 11/28/14 7.5 0.25 0.35
JCP 141128C00008000 C 11/28/14 8.0 0.01 0.02
JCP 141128C00008500 C 11/28/14 8.5 0.00 0.01
JCP 141128C00009000 C 11/28/14 9.0 0.00 0.01
JCP 141128C00009500 C 11/28/14 9.5 0.00 0.02
JCP 141128C00010000 C 11/28/14 10.0 0.00 0.02
JCP 141128C00010500 C 11/28/14 10.5 0.00 0.02
JCP 141128C00011000 C 11/28/14 11.0 0.00 0.02
JCP 141128C00011500 C 11/28/14 11.5 0.00 0.02
JCP 141128C00012000 C 11/28/14 12.0 0.00 0.02
JCP 141128C00012500 C 11/28/14 12.5 0.00 0.02
JCP 141128C00013000 C 11/28/14 13.0 0.00 0.02
JCP 141128C00013500 C 11/28/14 13.5 0.00 0.05
JCP 141128C00014000 C 11/28/14 14.0 0.00 0.05
JCP 141128C00014500 C 11/28/14 14.5 0.00 0.05
JCP 141128C00015000 C 11/28/14 15.0 0.00 0.05
JCP 141128C00015500 C 11/28/14 15.5 0.00 0.05
JCP 141128C00016000 C 11/28/14 16.0 0.00 0.05
JCP 141128C00016500 C 11/28/14 16.5 0.00 0.05
JCP 141128C00017000 C 11/28/14 17.0 0.00 0.05
JCP 141128C00017500 C 11/28/14 17.5 0.00 0.05
JCP 141128C00018000 C 11/28/14 18.0 0.00 0.05
JCP 141128P00000500 P 11/28/14 0.5 0.00 0.01
JCP 141128P00001000 P 11/28/14 1.0 0.00 0.01
JCP 141128P00001500 P 11/28/14 1.5 0.00 0.01
JCP 141128P00002000 P 11/28/14 2.0 0.00 0.01
JCP 141128P00002500 P 11/28/14 2.5 0.00 0.01
JCP 141128P00003000 P 11/28/14 3.0 0.00 0.01
JCP 141128P00003500 P 11/28/14 3.5 0.00 0.02
JCP 141128P00004000 P 11/28/14 4.0 0.00 0.02
JCP 141128P00004500 P 11/28/14 4.5 0.00 0.01
JCP 141128P00005000 P 11/28/14 5.0 0.00 0.02
JCP 141128P00005500 P 11/28/14 5.5 0.00 0.02
JCP 141128P00006000 P 11/28/14 6.0 0.00 0.02
JCP 141128P00006500 P 11/28/14 6.5 0.00 0.03
JCP 141128P00007000 P 11/28/14 7.0 0.00 0.02
JCP 141128P00007500 P 11/28/14 7.5 0.00 0.03
JCP 141128P00008000 P 11/28/14 8.0 0.21 0.29
JCP 141128P00008500 P 11/28/14 8.5 0.53 0.77
JCP 141128P00009000 P 11/28/14 9.0 1.00 1.27
JCP 141128P00009500 P 11/28/14 9.5 1.50 1.78
JCP 141128P00010000 P 11/28/14 10.0 2.00 2.28
JCP 141128P00010500 P 11/28/14 10.5 2.50 2.77
JCP 141128P00011000 P 11/28/14 11.0 3.00 3.30
JCP 141128P00011500 P 11/28/14 11.5 3.50 3.80
JCP 141128P00012000 P 11/28/14 12.0 4.00 4.30
JCP 141128P00012500 P 11/28/14 12.5 4.50 4.80
JCP 141128P00013000 P 11/28/14 13.0 5.00 5.30
JCP 141128P00013500 P 11/28/14 13.5 5.45 5.80
JCP 141128P00014000 P 11/28/14 14.0 5.95 6.30
JCP 141128P00014500 P 11/28/14 14.5 6.50 6.80
JCP 141128P00015000 P 11/28/14 15.0 6.95 7.30
JCP 141128P00015500 P 11/28/14 15.5 7.30 7.80
JCP 141128P00016000 P 11/28/14 16.0 7.75 8.35
JCP 141128P00016500 P 11/28/14 16.5 8.30 8.85
JCP 141128P00017000 P 11/28/14 17.0 8.35 9.65
JCP 141128P00017500 P 11/28/14 17.5 8.30 9.80
JCP 141128P00018000 P 11/28/14 18.0 8.40 10.30
JCP 141205C00000500 C 12/05/14 0.5 7.20 7.60
JCP 141205C00001000 C 12/05/14 1.0 6.70 7.10
JCP 141205C00001500 C 12/05/14 1.5 6.20 6.60
JCP 141205C00002000 C 12/05/14 2.0 5.70 6.10
JCP 141205C00002500 C 12/05/14 2.5 5.20 5.60
JCP 141205C00003000 C 12/05/14 3.0 4.70 5.10
JCP 141205C00003500 C 12/05/14 3.5 4.20 4.60
JCP 141205C00004000 C 12/05/14 4.0 3.70 4.05
JCP 141205C00004500 C 12/05/14 4.5 3.20 3.55
JCP 141205C00005000 C 12/05/14 5.0 2.71 3.05
JCP 141205C00005500 C 12/05/14 5.5 2.24 2.55
JCP 141205C00006000 C 12/05/14 6.0 1.74 2.04
JCP 141205C00006500 C 12/05/14 6.5 1.25 1.53
JCP 141205C00007000 C 12/05/14 7.0 0.77 0.89
JCP 141205C00007500 C 12/05/14 7.5 0.36 0.40
JCP 141205C00008000 C 12/05/14 8.0 0.11 0.14
JCP 141205C00008500 C 12/05/14 8.5 0.02 0.06
JCP 141205C00009000 C 12/05/14 9.0 0.00 0.02
JCP 141205C00009500 C 12/05/14 9.5 0.00 0.02
JCP 141205C00010000 C 12/05/14 10.0 0.00 0.02
JCP 141205C00010500 C 12/05/14 10.5 0.00 0.02
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 0.02
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 141205C00015500 C 12/05/14 15.5 0.00 0.02
JCP 141205C00016000 C 12/05/14 16.0 0.00 0.02
JCP 141205P00000500 P 12/05/14 0.5 0.00 0.01
JCP 141205P00001000 P 12/05/14 1.0 0.00 0.01
JCP 141205P00001500 P 12/05/14 1.5 0.00 0.01
JCP 141205P00002000 P 12/05/14 2.0 0.00 0.01
JCP 141205P00002500 P 12/05/14 2.5 0.00 0.01
JCP 141205P00003000 P 12/05/14 3.0 0.00 0.02
JCP 141205P00003500 P 12/05/14 3.5 0.00 0.01
JCP 141205P00004000 P 12/05/14 4.0 0.00 0.01
JCP 141205P00004500 P 12/05/14 4.5 0.00 0.02
JCP 141205P00005000 P 12/05/14 5.0 0.00 0.02
JCP 141205P00005500 P 12/05/14 5.5 0.00 0.02
JCP 141205P00006000 P 12/05/14 6.0 0.00 0.03
JCP 141205P00006500 P 12/05/14 6.5 0.00 0.04
JCP 141205P00007000 P 12/05/14 7.0 0.03 0.05
JCP 141205P00007500 P 12/05/14 7.5 0.12 0.13
JCP 141205P00008000 P 12/05/14 8.0 0.36 0.39
JCP 141205P00008500 P 12/05/14 8.5 0.72 0.81
JCP 141205P00009000 P 12/05/14 9.0 1.01 1.30
JCP 141205P00009500 P 12/05/14 9.5 1.42 1.79
JCP 141205P00010000 P 12/05/14 10.0 1.97 2.28
JCP 141205P00010500 P 12/05/14 10.5 2.49 2.78
JCP 141205P00011000 P 12/05/14 11.0 2.95 3.30
JCP 141205P00011500 P 12/05/14 11.5 3.40 3.80
JCP 141205P00012000 P 12/05/14 12.0 3.90 4.30
JCP 141205P00012500 P 12/05/14 12.5 4.40 4.80
JCP 141205P00013000 P 12/05/14 13.0 4.85 5.60
JCP 141205P00013500 P 12/05/14 13.5 5.35 5.85
JCP 141205P00014000 P 12/05/14 14.0 5.85 6.30
JCP 141205P00014500 P 12/05/14 14.5 6.35 6.80
JCP 141205P00015000 P 12/05/14 15.0 6.85 7.60
JCP 141205P00015500 P 12/05/14 15.5 7.30 7.80
JCP 141205P00016000 P 12/05/14 16.0 7.85 8.30
JCP 141212C00000500 C 12/12/14 0.5 7.20 7.35
JCP 141212C00001000 C 12/12/14 1.0 6.70 6.85
JCP 141212C00001500 C 12/12/14 1.5 6.20 6.35
JCP 141212C00002000 C 12/12/14 2.0 5.70 5.85
JCP 141212C00002500 C 12/12/14 2.5 5.20 5.35
JCP 141212C00003000 C 12/12/14 3.0 4.70 4.85
JCP 141212C00003500 C 12/12/14 3.5 4.20 4.35
JCP 141212C00004000 C 12/12/14 4.0 3.70 3.85
JCP 141212C00004500 C 12/12/14 4.5 3.20 3.35
JCP 141212C00005000 C 12/12/14 5.0 2.73 2.87
JCP 141212C00005500 C 12/12/14 5.5 2.23 2.38
JCP 141212C00006000 C 12/12/14 6.0 1.75 1.90
JCP 141212C00006500 C 12/12/14 6.5 1.27 1.42
JCP 141212C00007000 C 12/12/14 7.0 0.81 0.93
JCP 141212C00007500 C 12/12/14 7.5 0.44 0.48
JCP 141212C00008000 C 12/12/14 8.0 0.18 0.20
JCP 141212C00008500 C 12/12/14 8.5 0.06 0.10
JCP 141212C00009000 C 12/12/14 9.0 0.02 0.04
JCP 141212C00009500 C 12/12/14 9.5 0.00 0.03
JCP 141212C00010000 C 12/12/14 10.0 0.00 0.02
JCP 141212C00010500 C 12/12/14 10.5 0.00 0.03
JCP 141212C00011000 C 12/12/14 11.0 0.00 0.02
JCP 141212C00011500 C 12/12/14 11.5 0.00 0.03
JCP 141212C00012000 C 12/12/14 12.0 0.00 0.02
JCP 141212C00012500 C 12/12/14 12.5 0.00 0.03
JCP 141212C00013000 C 12/12/14 13.0 0.00 0.02
JCP 141212C00013500 C 12/12/14 13.5 0.00 0.02
JCP 141212C00014000 C 12/12/14 14.0 0.00 0.02
JCP 141212C00014500 C 12/12/14 14.5 0.00 0.02
JCP 141212C00015000 C 12/12/14 15.0 0.00 0.02
JCP 141212C00015500 C 12/12/14 15.5 0.00 0.02
JCP 141212P00000500 P 12/12/14 0.5 0.00 0.01
JCP 141212P00001000 P 12/12/14 1.0 0.00 0.01
JCP 141212P00001500 P 12/12/14 1.5 0.00 0.01
JCP 141212P00002000 P 12/12/14 2.0 0.00 0.01
JCP 141212P00002500 P 12/12/14 2.5 0.00 0.02
JCP 141212P00003000 P 12/12/14 3.0 0.00 0.02
JCP 141212P00003500 P 12/12/14 3.5 0.00 0.01
JCP 141212P00004000 P 12/12/14 4.0 0.00 0.02
JCP 141212P00004500 P 12/12/14 4.5 0.00 0.03
JCP 141212P00005000 P 12/12/14 5.0 0.00 0.03
JCP 141212P00005500 P 12/12/14 5.5 0.00 0.04
JCP 141212P00006000 P 12/12/14 6.0 0.01 0.05
JCP 141212P00006500 P 12/12/14 6.5 0.02 0.07
JCP 141212P00007000 P 12/12/14 7.0 0.08 0.10
JCP 141212P00007500 P 12/12/14 7.5 0.17 0.21
JCP 141212P00008000 P 12/12/14 8.0 0.40 0.46
JCP 141212P00008500 P 12/12/14 8.5 0.77 0.85
JCP 141212P00009000 P 12/12/14 9.0 1.15 1.32
JCP 141212P00009500 P 12/12/14 9.5 1.64 1.79
JCP 141212P00010000 P 12/12/14 10.0 2.14 2.30
JCP 141212P00010500 P 12/12/14 10.5 2.64 2.80
JCP 141212P00011000 P 12/12/14 11.0 3.15 3.30
JCP 141212P00011500 P 12/12/14 11.5 3.65 3.80
JCP 141212P00012000 P 12/12/14 12.0 4.15 4.30
JCP 141212P00012500 P 12/12/14 12.5 4.65 4.80
JCP 141212P00013000 P 12/12/14 13.0 5.15 5.30
JCP 141212P00013500 P 12/12/14 13.5 5.65 5.80
JCP 141212P00014000 P 12/12/14 14.0 6.15 6.30
JCP 141212P00014500 P 12/12/14 14.5 6.65 6.80
JCP 141212P00015000 P 12/12/14 15.0 7.15 7.30
JCP 141212P00015500 P 12/12/14 15.5 7.65 7.80
JCP 141220C00000500 C 12/20/14 0.5 7.20 7.35
JCP 141220C00001000 C 12/20/14 1.0 6.70 6.85
JCP 141220C00001500 C 12/20/14 1.5 6.20 6.35
JCP 141220C00002000 C 12/20/14 2.0 5.70 5.85
JCP 141220C00002500 C 12/20/14 2.5 5.20 5.35
JCP 141220C00003000 C 12/20/14 3.0 4.70 4.85
JCP 141220C00003500 C 12/20/14 3.5 4.20 4.35
JCP 141220C00004000 C 12/20/14 4.0 3.70 3.85
JCP 141220C00004500 C 12/20/14 4.5 3.20 3.35
JCP 141220C00005000 C 12/20/14 5.0 2.74 2.87
JCP 141220C00005500 C 12/20/14 5.5 2.25 2.39
JCP 141220C00006000 C 12/20/14 6.0 1.76 1.91
JCP 141220C00006500 C 12/20/14 6.5 1.29 1.45
JCP 141220C00007000 C 12/20/14 7.0 0.87 0.89
JCP 141220C00007500 C 12/20/14 7.5 0.50 0.53
JCP 141220C00008000 C 12/20/14 8.0 0.24 0.26
JCP 141220C00008500 C 12/20/14 8.5 0.10 0.13
JCP 141220C00009000 C 12/20/14 9.0 0.04 0.06
JCP 141220C00009500 C 12/20/14 9.5 0.01 0.03
JCP 141220C00010000 C 12/20/14 10.0 0.00 0.02
JCP 141220C00010500 C 12/20/14 10.5 0.00 0.02
JCP 141220C00011000 C 12/20/14 11.0 0.00 0.02
JCP 141220C00011500 C 12/20/14 11.5 0.00 0.02
JCP 141220C00012000 C 12/20/14 12.0 0.00 0.02
JCP 141220C00012500 C 12/20/14 12.5 0.00 0.02
JCP 141220C00013000 C 12/20/14 13.0 0.00 0.02
JCP 141220C00013500 C 12/20/14 13.5 0.00 0.02
JCP 141220C00014000 C 12/20/14 14.0 0.00 0.02
JCP 141220C00014500 C 12/20/14 14.5 0.00 0.02
JCP 141220C00015000 C 12/20/14 15.0 0.00 0.02
JCP 141220C00015500 C 12/20/14 15.5 0.00 0.02
JCP 141220P00000500 P 12/20/14 0.5 0.00 0.02
JCP 141220P00001000 P 12/20/14 1.0 0.00 0.01
JCP 141220P00001500 P 12/20/14 1.5 0.00 0.02
JCP 141220P00002000 P 12/20/14 2.0 0.00 0.01
JCP 141220P00002500 P 12/20/14 2.5 0.00 0.02
JCP 141220P00003000 P 12/20/14 3.0 0.00 0.02
JCP 141220P00003500 P 12/20/14 3.5 0.00 0.02
JCP 141220P00004000 P 12/20/14 4.0 0.00 0.02
JCP 141220P00004500 P 12/20/14 4.5 0.00 0.03
JCP 141220P00005000 P 12/20/14 5.0 0.00 0.03
JCP 141220P00005500 P 12/20/14 5.5 0.01 0.05
JCP 141220P00006000 P 12/20/14 6.0 0.02 0.05
JCP 141220P00006500 P 12/20/14 6.5 0.06 0.10
JCP 141220P00007000 P 12/20/14 7.0 0.13 0.14
JCP 141220P00007500 P 12/20/14 7.5 0.26 0.28
JCP 141220P00008000 P 12/20/14 8.0 0.50 0.53
JCP 141220P00008500 P 12/20/14 8.5 0.85 0.89
JCP 141220P00009000 P 12/20/14 9.0 1.22 1.33
JCP 141220P00009500 P 12/20/14 9.5 1.69 1.81
JCP 141220P00010000 P 12/20/14 10.0 2.17 2.29
JCP 141220P00010500 P 12/20/14 10.5 2.65 2.79
JCP 141220P00011000 P 12/20/14 11.0 3.15 3.30
JCP 141220P00011500 P 12/20/14 11.5 3.65 3.80
JCP 141220P00012000 P 12/20/14 12.0 4.15 4.30
JCP 141220P00012500 P 12/20/14 12.5 4.65 4.80
JCP 141220P00013000 P 12/20/14 13.0 5.15 5.30
JCP 141220P00013500 P 12/20/14 13.5 5.65 5.80
JCP 141220P00014000 P 12/20/14 14.0 6.15 6.30
JCP 141220P00014500 P 12/20/14 14.5 6.65 6.80
JCP 141220P00015000 P 12/20/14 15.0 7.15 7.30
JCP 141220P00015500 P 12/20/14 15.5 7.65 7.80
JCP 141226C00000500 C 12/26/14 0.5 7.20 7.35
JCP 141226C00001000 C 12/26/14 1.0 6.70 6.85
JCP 141226C00001500 C 12/26/14 1.5 6.20 6.35
JCP 141226C00002000 C 12/26/14 2.0 5.70 5.85
JCP 141226C00002500 C 12/26/14 2.5 5.20 5.35
JCP 141226C00003000 C 12/26/14 3.0 4.70 4.85
JCP 141226C00003500 C 12/26/14 3.5 4.20 4.35
JCP 141226C00004000 C 12/26/14 4.0 3.70 3.85
JCP 141226C00004500 C 12/26/14 4.5 3.20 3.35
JCP 141226C00005000 C 12/26/14 5.0 2.74 2.87
JCP 141226C00005500 C 12/26/14 5.5 2.23 2.40
JCP 141226C00006000 C 12/26/14 6.0 1.77 1.93
JCP 141226C00006500 C 12/26/14 6.5 1.29 1.47
JCP 141226C00007000 C 12/26/14 7.0 0.89 1.05
JCP 141226C00007500 C 12/26/14 7.5 0.54 0.63
JCP 141226C00008000 C 12/26/14 8.0 0.27 0.33
JCP 141226C00008500 C 12/26/14 8.5 0.12 0.17
JCP 141226C00009000 C 12/26/14 9.0 0.05 0.10
JCP 141226C00009500 C 12/26/14 9.5 0.02 0.05
JCP 141226C00010000 C 12/26/14 10.0 0.00 0.03
JCP 141226C00010500 C 12/26/14 10.5 0.00 0.03
JCP 141226C00011000 C 12/26/14 11.0 0.00 0.02
JCP 141226C00011500 C 12/26/14 11.5 0.00 0.02
JCP 141226C00012000 C 12/26/14 12.0 0.00 0.02
JCP 141226C00012500 C 12/26/14 12.5 0.00 0.02
JCP 141226C00013000 C 12/26/14 13.0 0.00 0.02
JCP 141226C00013500 C 12/26/14 13.5 0.00 0.02
JCP 141226C00014000 C 12/26/14 14.0 0.00 0.02
JCP 141226C00014500 C 12/26/14 14.5 0.00 0.02
JCP 141226C00015000 C 12/26/14 15.0 0.00 0.02
JCP 141226C00015500 C 12/26/14 15.5 0.00 0.02
JCP 141226P00000500 P 12/26/14 0.5 0.00 0.01
JCP 141226P00001000 P 12/26/14 1.0 0.00 0.01
JCP 141226P00001500 P 12/26/14 1.5 0.00 0.02
JCP 141226P00002000 P 12/26/14 2.0 0.00 0.02
JCP 141226P00002500 P 12/26/14 2.5 0.00 0.02
JCP 141226P00003000 P 12/26/14 3.0 0.00 0.02
JCP 141226P00003500 P 12/26/14 3.5 0.00 0.02
JCP 141226P00004000 P 12/26/14 4.0 0.00 0.03
JCP 141226P00004500 P 12/26/14 4.5 0.00 0.04
JCP 141226P00005000 P 12/26/14 5.0 0.00 0.04
JCP 141226P00005500 P 12/26/14 5.5 0.01 0.06
JCP 141226P00006000 P 12/26/14 6.0 0.02 0.08
JCP 141226P00006500 P 12/26/14 6.5 0.06 0.13
JCP 141226P00007000 P 12/26/14 7.0 0.13 0.18
JCP 141226P00007500 P 12/26/14 7.5 0.26 0.32
JCP 141226P00008000 P 12/26/14 8.0 0.50 0.57
JCP 141226P00008500 P 12/26/14 8.5 0.78 0.92
JCP 141226P00009000 P 12/26/14 9.0 1.20 1.36
JCP 141226P00009500 P 12/26/14 9.5 1.66 1.84
JCP 141226P00010000 P 12/26/14 10.0 2.15 2.32
JCP 141226P00010500 P 12/26/14 10.5 2.65 2.81
JCP 141226P00011000 P 12/26/14 11.0 3.15 3.30
JCP 141226P00011500 P 12/26/14 11.5 3.65 3.80
JCP 141226P00012000 P 12/26/14 12.0 4.15 4.30
JCP 141226P00012500 P 12/26/14 12.5 4.65 4.80
JCP 141226P00013000 P 12/26/14 13.0 5.15 5.30
JCP 141226P00013500 P 12/26/14 13.5 5.65 5.80
JCP 141226P00014000 P 12/26/14 14.0 6.15 6.30
JCP 141226P00014500 P 12/26/14 14.5 6.65 6.80
JCP 141226P00015000 P 12/26/14 15.0 7.15 7.30
JCP 141226P00015500 P 12/26/14 15.5 7.65 7.85
JCP 150102C00000500 C 01/02/15 0.5 7.20 7.35
JCP 150102C00001000 C 01/02/15 1.0 6.70 6.85
JCP 150102C00001500 C 01/02/15 1.5 6.20 6.35
JCP 150102C00002000 C 01/02/15 2.0 5.70 5.85
JCP 150102C00002500 C 01/02/15 2.5 5.20 5.35
JCP 150102C00003000 C 01/02/15 3.0 4.70 4.85
JCP 150102C00003500 C 01/02/15 3.5 4.20 4.35
JCP 150102C00004000 C 01/02/15 4.0 3.70 3.85
JCP 150102C00004500 C 01/02/15 4.5 3.20 3.35
JCP 150102C00005000 C 01/02/15 5.0 2.75 2.89
JCP 150102C00005500 C 01/02/15 5.5 2.24 2.42
JCP 150102C00006000 C 01/02/15 6.0 1.77 1.95
JCP 150102C00006500 C 01/02/15 6.5 1.32 1.50
JCP 150102C00007000 C 01/02/15 7.0 0.94 1.07
JCP 150102C00007500 C 01/02/15 7.5 0.59 0.64
JCP 150102C00008000 C 01/02/15 8.0 0.33 0.37
JCP 150102C00008500 C 01/02/15 8.5 0.16 0.22
JCP 150102C00009000 C 01/02/15 9.0 0.08 0.14
JCP 150102C00009500 C 01/02/15 9.5 0.02 0.08
JCP 150102C00010000 C 01/02/15 10.0 0.01 0.04
JCP 150102C00010500 C 01/02/15 10.5 0.00 0.03
JCP 150102C00011000 C 01/02/15 11.0 0.00 0.03
JCP 150102C00011500 C 01/02/15 11.5 0.00 0.02
JCP 150102C00012000 C 01/02/15 12.0 0.00 0.02
JCP 150102C00012500 C 01/02/15 12.5 0.00 0.02
JCP 150102C00013000 C 01/02/15 13.0 0.00 0.02
JCP 150102C00013500 C 01/02/15 13.5 0.00 0.02
JCP 150102C00014000 C 01/02/15 14.0 0.00 0.02
JCP 150102C00014500 C 01/02/15 14.5 0.00 0.02
JCP 150102C00015000 C 01/02/15 15.0 0.00 0.02
JCP 150102C00015500 C 01/02/15 15.5 0.00 0.02
JCP 150102P00000500 P 01/02/15 0.5 0.00 0.02
JCP 150102P00001000 P 01/02/15 1.0 0.00 0.02
JCP 150102P00001500 P 01/02/15 1.5 0.00 0.02
JCP 150102P00002000 P 01/02/15 2.0 0.00 0.02
JCP 150102P00002500 P 01/02/15 2.5 0.00 0.02
JCP 150102P00003000 P 01/02/15 3.0 0.00 0.02
JCP 150102P00003500 P 01/02/15 3.5 0.00 0.02
JCP 150102P00004000 P 01/02/15 4.0 0.00 0.03
JCP 150102P00004500 P 01/02/15 4.5 0.00 0.04
JCP 150102P00005000 P 01/02/15 5.0 0.01 0.06
JCP 150102P00005500 P 01/02/15 5.5 0.01 0.08
JCP 150102P00006000 P 01/02/15 6.0 0.04 0.11
JCP 150102P00006500 P 01/02/15 6.5 0.09 0.14
JCP 150102P00007000 P 01/02/15 7.0 0.19 0.22
JCP 150102P00007500 P 01/02/15 7.5 0.34 0.38
JCP 150102P00008000 P 01/02/15 8.0 0.59 0.63
JCP 150102P00008500 P 01/02/15 8.5 0.92 0.97
JCP 150102P00009000 P 01/02/15 9.0 1.22 1.40
JCP 150102P00009500 P 01/02/15 9.5 1.68 1.85
JCP 150102P00010000 P 01/02/15 10.0 2.16 2.32
JCP 150102P00010500 P 01/02/15 10.5 2.65 2.83
JCP 150102P00011000 P 01/02/15 11.0 3.15 3.30
JCP 150102P00011500 P 01/02/15 11.5 3.70 3.80
JCP 150102P00012000 P 01/02/15 12.0 4.15 4.30
JCP 150102P00012500 P 01/02/15 12.5 4.70 4.80
JCP 150102P00013000 P 01/02/15 13.0 5.15 5.30
JCP 150102P00013500 P 01/02/15 13.5 5.65 5.80
JCP 150102P00014000 P 01/02/15 14.0 6.20 6.30
JCP 150102P00014500 P 01/02/15 14.5 6.70 6.80
JCP 150102P00015000 P 01/02/15 15.0 7.20 7.30
JCP 150102P00015500 P 01/02/15 15.5 7.70 7.85
JCP 150109C00000500 C 01/09/15 0.5 7.20 7.35
JCP 150109C00001000 C 01/09/15 1.0 6.70 6.85
JCP 150109C00001500 C 01/09/15 1.5 6.20 6.35
JCP 150109C00002000 C 01/09/15 2.0 5.70 5.85
JCP 150109C00002500 C 01/09/15 2.5 5.20 5.35
JCP 150109C00003000 C 01/09/15 3.0 4.70 4.85
JCP 150109C00003500 C 01/09/15 3.5 4.20 4.35
JCP 150109C00004000 C 01/09/15 4.0 3.70 3.85
JCP 150109C00004500 C 01/09/15 4.5 3.20 3.35
JCP 150109C00005000 C 01/09/15 5.0 2.73 2.90
JCP 150109C00005500 C 01/09/15 5.5 2.25 2.44
JCP 150109C00006000 C 01/09/15 6.0 1.79 1.98
JCP 150109C00006500 C 01/09/15 6.5 1.36 1.54
JCP 150109C00007000 C 01/09/15 7.0 0.97 1.14
JCP 150109C00007500 C 01/09/15 7.5 0.64 0.80
JCP 150109C00008000 C 01/09/15 8.0 0.38 0.45
JCP 150109C00008500 C 01/09/15 8.5 0.21 0.33
JCP 150109C00009000 C 01/09/15 9.0 0.10 0.18
JCP 150109C00009500 C 01/09/15 9.5 0.05 0.11
JCP 150109C00010000 C 01/09/15 10.0 0.02 0.06
JCP 150109C00010500 C 01/09/15 10.5 0.00 0.04
JCP 150109C00011000 C 01/09/15 11.0 0.00 0.03
JCP 150109C00011500 C 01/09/15 11.5 0.00 0.03
JCP 150109C00012000 C 01/09/15 12.0 0.00 0.03
JCP 150109C00012500 C 01/09/15 12.5 0.00 0.02
JCP 150109C00013000 C 01/09/15 13.0 0.00 0.02
JCP 150109C00013500 C 01/09/15 13.5 0.00 0.02
JCP 150109C00014000 C 01/09/15 14.0 0.00 0.02
JCP 150109C00014500 C 01/09/15 14.5 0.00 0.02
JCP 150109C00015000 C 01/09/15 15.0 0.00 0.02
JCP 150109C00015500 C 01/09/15 15.5 0.00 0.02
JCP 150109P00000500 P 01/09/15 0.5 0.00 0.02
JCP 150109P00001000 P 01/09/15 1.0 0.00 0.02
JCP 150109P00001500 P 01/09/15 1.5 0.00 0.02
JCP 150109P00002000 P 01/09/15 2.0 0.00 0.02
JCP 150109P00002500 P 01/09/15 2.5 0.00 0.02
JCP 150109P00003000 P 01/09/15 3.0 0.00 0.02
JCP 150109P00003500 P 01/09/15 3.5 0.00 0.03
JCP 150109P00004000 P 01/09/15 4.0 0.00 0.04
JCP 150109P00004500 P 01/09/15 4.5 0.00 0.06
JCP 150109P00005000 P 01/09/15 5.0 0.01 0.07
JCP 150109P00005500 P 01/09/15 5.5 0.03 0.10
JCP 150109P00006000 P 01/09/15 6.0 0.06 0.14
JCP 150109P00006500 P 01/09/15 6.5 0.14 0.15
JCP 150109P00007000 P 01/09/15 7.0 0.23 0.28
JCP 150109P00007500 P 01/09/15 7.5 0.39 0.45
JCP 150109P00008000 P 01/09/15 8.0 0.64 0.70
JCP 150109P00008500 P 01/09/15 8.5 0.96 1.04
JCP 150109P00009000 P 01/09/15 9.0 1.26 1.44
JCP 150109P00009500 P 01/09/15 9.5 1.70 1.89
JCP 150109P00010000 P 01/09/15 10.0 2.17 2.35
JCP 150109P00010500 P 01/09/15 10.5 2.66 2.84
JCP 150109P00011000 P 01/09/15 11.0 3.15 3.35
JCP 150109P00011500 P 01/09/15 11.5 3.70 3.85
JCP 150109P00012000 P 01/09/15 12.0 4.15 4.35
JCP 150109P00012500 P 01/09/15 12.5 4.70 4.85
JCP 150109P00013000 P 01/09/15 13.0 5.15 5.35
JCP 150109P00013500 P 01/09/15 13.5 5.70 5.85
JCP 150109P00014000 P 01/09/15 14.0 6.15 6.35
JCP 150109P00014500 P 01/09/15 14.5 6.65 6.85
JCP 150109P00015000 P 01/09/15 15.0 7.20 7.35
JCP 150109P00015500 P 01/09/15 15.5 7.70 7.85
JCP 150117C00001000 C 01/17/15 1.0 6.70 6.85
JCP 150117C00002000 C 01/17/15 2.0 5.70 5.85
JCP 150117C00003000 C 01/17/15 3.0 4.70 4.85
JCP 150117C00004000 C 01/17/15 4.0 3.75 3.85
JCP 150117C00005000 C 01/17/15 5.0 2.76 2.92
JCP 150117C00006000 C 01/17/15 6.0 1.83 2.00
JCP 150117C00007000 C 01/17/15 7.0 1.02 1.12
JCP 150117C00008000 C 01/17/15 8.0 0.46 0.47
JCP 150117C00009000 C 01/17/15 9.0 0.15 0.17
JCP 150117C00010000 C 01/17/15 10.0 0.05 0.08
JCP 150117C00011000 C 01/17/15 11.0 0.02 0.04
JCP 150117C00012000 C 01/17/15 12.0 0.00 0.02
JCP 150117C00013000 C 01/17/15 13.0 0.00 0.01
JCP 150117C00014000 C 01/17/15 14.0 0.00 0.02
JCP 150117C00015000 C 01/17/15 15.0 0.00 0.01
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 0.01
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 0.01
JCP 150117C00025000 C 01/17/15 25.0 0.00 0.01
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 0.01
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 0.03
JCP 150117P00004000 P 01/17/15 4.0 0.01 0.04
JCP 150117P00005000 P 01/17/15 5.0 0.05 0.06
JCP 150117P00006000 P 01/17/15 6.0 0.11 0.13
JCP 150117P00007000 P 01/17/15 7.0 0.29 0.32
JCP 150117P00008000 P 01/17/15 8.0 0.70 0.75
JCP 150117P00009000 P 01/17/15 9.0 1.35 1.45
JCP 150117P00010000 P 01/17/15 10.0 2.26 2.36
JCP 150117P00011000 P 01/17/15 11.0 3.20 3.35
JCP 150117P00012000 P 01/17/15 12.0 4.20 4.35
JCP 150117P00013000 P 01/17/15 13.0 5.20 5.35
JCP 150117P00014000 P 01/17/15 14.0 6.15 6.30
JCP 150117P00015000 P 01/17/15 15.0 7.20 7.35
JCP 150117P00016000 P 01/17/15 16.0 8.15 8.30
JCP 150117P00017000 P 01/17/15 17.0 9.20 9.30
JCP 150117P00018000 P 01/17/15 18.0 10.20 10.35
JCP 150117P00019000 P 01/17/15 19.0 11.20 11.35
JCP 150117P00020000 P 01/17/15 20.0 12.20 12.35
JCP 150117P00022000 P 01/17/15 22.0 14.15 14.35
JCP 150117P00023000 P 01/17/15 23.0 15.20 15.30
JCP 150117P00025000 P 01/17/15 25.0 17.20 17.30
JCP 150117P00027000 P 01/17/15 27.0 19.15 19.30
JCP 150117P00030000 P 01/17/15 30.0 22.15 22.30
JCP 150117P00032000 P 01/17/15 32.0 24.15 24.30
JCP 150117P00035000 P 01/17/15 35.0 27.15 27.35
JCP 150117P00037000 P 01/17/15 37.0 29.15 29.30
JCP 150220C00001000 C 02/20/15 1.0 6.70 6.85
JCP 150220C00002000 C 02/20/15 2.0 5.70 5.85
JCP 150220C00003000 C 02/20/15 3.0 4.70 4.85
JCP 150220C00004000 C 02/20/15 4.0 3.70 3.90
JCP 150220C00005000 C 02/20/15 5.0 2.79 2.98
JCP 150220C00006000 C 02/20/15 6.0 1.91 1.99
JCP 150220C00007000 C 02/20/15 7.0 1.17 1.33
JCP 150220C00008000 C 02/20/15 8.0 0.62 0.65
JCP 150220C00009000 C 02/20/15 9.0 0.29 0.31
JCP 150220C00010000 C 02/20/15 10.0 0.13 0.17
JCP 150220C00011000 C 02/20/15 11.0 0.05 0.09
JCP 150220C00012000 C 02/20/15 12.0 0.02 0.05
JCP 150220C00013000 C 02/20/15 13.0 0.01 0.03
JCP 150220C00014000 C 02/20/15 14.0 0.01 0.03
JCP 150220C00015000 C 02/20/15 15.0 0.00 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 0.02
JCP 150220P00003000 P 02/20/15 3.0 0.00 0.04
JCP 150220P00004000 P 02/20/15 4.0 0.02 0.08
JCP 150220P00005000 P 02/20/15 5.0 0.08 0.10
JCP 150220P00006000 P 02/20/15 6.0 0.18 0.24
JCP 150220P00007000 P 02/20/15 7.0 0.45 0.50
JCP 150220P00008000 P 02/20/15 8.0 0.91 0.95
JCP 150220P00009000 P 02/20/15 9.0 1.45 1.63
JCP 150220P00010000 P 02/20/15 10.0 2.25 2.46
JCP 150220P00011000 P 02/20/15 11.0 3.20 3.40
JCP 150220P00012000 P 02/20/15 12.0 4.20 4.35
JCP 150220P00013000 P 02/20/15 13.0 5.15 5.35
JCP 150220P00014000 P 02/20/15 14.0 6.15 6.35
JCP 150220P00015000 P 02/20/15 15.0 7.15 7.35
JCP 150220P00016000 P 02/20/15 16.0 8.15 8.35
JCP 150220P00017000 P 02/20/15 17.0 9.15 9.35
JCP 150220P00019000 P 02/20/15 19.0 11.15 11.35
JCP 150220P00020000 P 02/20/15 20.0 12.15 12.35
JCP 150515C00001000 C 05/15/15 1.0 6.70 6.85
JCP 150515C00002000 C 05/15/15 2.0 5.70 5.85
JCP 150515C00003000 C 05/15/15 3.0 4.70 4.90
JCP 150515C00004000 C 05/15/15 4.0 3.80 3.95
JCP 150515C00005000 C 05/15/15 5.0 2.92 3.10
JCP 150515C00006000 C 05/15/15 6.0 2.13 2.35
JCP 150515C00007000 C 05/15/15 7.0 1.46 1.54
JCP 150515C00008000 C 05/15/15 8.0 0.96 1.02
JCP 150515C00009000 C 05/15/15 9.0 0.60 0.69
JCP 150515C00010000 C 05/15/15 10.0 0.36 0.45
JCP 150515C00011000 C 05/15/15 11.0 0.20 0.27
JCP 150515C00012000 C 05/15/15 12.0 0.09 0.20
JCP 150515C00013000 C 05/15/15 13.0 0.05 0.13
JCP 150515C00014000 C 05/15/15 14.0 0.00 0.10
JCP 150515C00015000 C 05/15/15 15.0 0.00 0.07
JCP 150515C00016000 C 05/15/15 16.0 0.00 0.05
JCP 150515C00017000 C 05/15/15 17.0 0.00 0.04
JCP 150515C00018000 C 05/15/15 18.0 0.00 0.04
JCP 150515C00019000 C 05/15/15 19.0 0.00 0.03
JCP 150515P00001000 P 05/15/15 1.0 0.00 0.03
JCP 150515P00002000 P 05/15/15 2.0 0.00 0.04
JCP 150515P00003000 P 05/15/15 3.0 0.02 0.10
JCP 150515P00004000 P 05/15/15 4.0 0.10 0.16
JCP 150515P00005000 P 05/15/15 5.0 0.20 0.24
JCP 150515P00006000 P 05/15/15 6.0 0.43 0.52
JCP 150515P00007000 P 05/15/15 7.0 0.71 0.89
JCP 150515P00008000 P 05/15/15 8.0 1.25 1.33
JCP 150515P00009000 P 05/15/15 9.0 1.77 1.97
JCP 150515P00010000 P 05/15/15 10.0 2.50 2.73
JCP 150515P00011000 P 05/15/15 11.0 3.35 3.60
JCP 150515P00012000 P 05/15/15 12.0 4.25 4.50
JCP 150515P00013000 P 05/15/15 13.0 5.20 5.45
JCP 150515P00014000 P 05/15/15 14.0 6.20 6.40
JCP 150515P00015000 P 05/15/15 15.0 7.15 7.40
JCP 150515P00016000 P 05/15/15 16.0 8.20 8.40
JCP 150515P00017000 P 05/15/15 17.0 9.15 9.40
JCP 150515P00018000 P 05/15/15 18.0 10.15 10.35
JCP 150515P00019000 P 05/15/15 19.0 11.15 11.35
JCP 160115C00001000 C 01/15/16 1.0 6.70 6.85
JCP 160115C00002000 C 01/15/16 2.0 5.70 5.90
JCP 160115C00003000 C 01/15/16 3.0 4.80 5.05
JCP 160115C00004000 C 01/15/16 4.0 3.95 4.25
JCP 160115C00005000 C 01/15/16 5.0 3.20 3.50
JCP 160115C00007000 C 01/15/16 7.0 2.03 2.20
JCP 160115C00010000 C 01/15/16 10.0 0.92 1.05
JCP 160115C00012000 C 01/15/16 12.0 0.51 0.61
JCP 160115C00015000 C 01/15/16 15.0 0.23 0.28
JCP 160115C00017000 C 01/15/16 17.0 0.10 0.28
JCP 160115C00020000 C 01/15/16 20.0 0.06 0.17
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.06
JCP 160115P00002000 P 01/15/16 2.0 0.09 0.13
JCP 160115P00003000 P 01/15/16 3.0 0.16 0.27
JCP 160115P00004000 P 01/15/16 4.0 0.33 0.37
JCP 160115P00005000 P 01/15/16 5.0 0.60 0.63
JCP 160115P00007000 P 01/15/16 7.0 1.42 1.47
JCP 160115P00010000 P 01/15/16 10.0 3.25 3.45
JCP 160115P00012000 P 01/15/16 12.0 4.70 5.00
JCP 160115P00015000 P 01/15/16 15.0 7.40 7.70
JCP 160115P00017000 P 01/15/16 17.0 9.30 9.60
JCP 160115P00020000 P 01/15/16 20.0 12.20 12.50
JCP 170120C00003000 C 01/20/17 3.0 4.90 5.25
JCP 170120C00004000 C 01/20/17 4.0 4.25 4.55
JCP 170120C00005000 C 01/20/17 5.0 3.65 3.95
JCP 170120C00007000 C 01/20/17 7.0 2.57 2.98
JCP 170120C00010000 C 01/20/17 10.0 1.50 1.91
JCP 170120C00012000 C 01/20/17 12.0 1.05 1.46
JCP 170120C00015000 C 01/20/17 15.0 0.65 1.00
JCP 170120P00003000 P 01/20/17 3.0 0.43 0.45
JCP 170120P00004000 P 01/20/17 4.0 0.70 0.74
JCP 170120P00005000 P 01/20/17 5.0 1.10 1.21
JCP 170120P00007000 P 01/20/17 7.0 1.95 2.19
JCP 170120P00010000 P 01/20/17 10.0 3.90 4.10
JCP 170120P00012000 P 01/20/17 12.0 5.30 5.70
JCP 170120P00015000 P 01/20/17 15.0 7.85 8.20

OPRA data is delayed 15 minutes.