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 Aug 20 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 140822C00001000 C 08/22/14 1.0 9.15 9.55
JCP 140822C00002000 C 08/22/14 2.0 8.15 8.55
JCP 140822C00002500 C 08/22/14 2.5 7.65 8.05
JCP 140822C00003000 C 08/22/14 3.0 7.20 7.55
JCP 140822C00003500 C 08/22/14 3.5 6.70 7.05
JCP 140822C00004000 C 08/22/14 4.0 6.20 6.55
JCP 140822C00004500 C 08/22/14 4.5 5.70 6.05
JCP 140822C00005000 C 08/22/14 5.0 5.20 5.55
JCP 140822C00005500 C 08/22/14 5.5 4.70 5.05
JCP 140822C00006000 C 08/22/14 6.0 4.20 4.55
JCP 140822C00006500 C 08/22/14 6.5 3.70 4.05
JCP 140822C00007000 C 08/22/14 7.0 3.20 3.55
JCP 140822C00007500 C 08/22/14 7.5 2.71 2.98
JCP 140822C00008000 C 08/22/14 8.0 2.21 2.41
JCP 140822C00008500 C 08/22/14 8.5 1.70 1.90
JCP 140822C00009000 C 08/22/14 9.0 1.34 1.41
JCP 140822C00009500 C 08/22/14 9.5 0.85 0.90
JCP 140822C00010000 C 08/22/14 10.0 0.38 0.42
JCP 140822C00010500 C 08/22/14 10.5 0.07 0.09
JCP 140822C00011000 C 08/22/14 11.0 0.01 0.02
JCP 140822C00011500 C 08/22/14 11.5 0.00 0.01
JCP 140822C00012000 C 08/22/14 12.0 0.00 0.03
JCP 140822C00012500 C 08/22/14 12.5 0.00 0.02
JCP 140822C00013000 C 08/22/14 13.0 0.00 0.01
JCP 140822C00013500 C 08/22/14 13.5 0.00 0.01
JCP 140822C00014000 C 08/22/14 14.0 0.00 0.03
JCP 140822C00014500 C 08/22/14 14.5 0.00 0.03
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 0.03
JCP 140822C00016500 C 08/22/14 16.5 0.00 0.03
JCP 140822C00017000 C 08/22/14 17.0 0.00 0.03
JCP 140822C00017500 C 08/22/14 17.5 0.00 0.03
JCP 140822C00018000 C 08/22/14 18.0 0.00 0.03
JCP 140822P00001000 P 08/22/14 1.0 0.00 0.01
JCP 140822P00002000 P 08/22/14 2.0 0.00 0.01
JCP 140822P00002500 P 08/22/14 2.5 0.00 0.01
JCP 140822P00003000 P 08/22/14 3.0 0.00 0.01
JCP 140822P00003500 P 08/22/14 3.5 0.00 0.03
JCP 140822P00004000 P 08/22/14 4.0 0.00 0.03
JCP 140822P00004500 P 08/22/14 4.5 0.00 0.01
JCP 140822P00005000 P 08/22/14 5.0 0.00 0.02
JCP 140822P00005500 P 08/22/14 5.5 0.00 0.02
JCP 140822P00006000 P 08/22/14 6.0 0.00 0.02
JCP 140822P00006500 P 08/22/14 6.5 0.00 0.01
JCP 140822P00007000 P 08/22/14 7.0 0.00 0.01
JCP 140822P00007500 P 08/22/14 7.5 0.00 0.01
JCP 140822P00008000 P 08/22/14 8.0 0.00 0.01
JCP 140822P00008500 P 08/22/14 8.5 0.00 0.01
JCP 140822P00009000 P 08/22/14 9.0 0.00 0.01
JCP 140822P00009500 P 08/22/14 9.5 0.00 0.01
JCP 140822P00010000 P 08/22/14 10.0 0.02 0.04
JCP 140822P00010500 P 08/22/14 10.5 0.18 0.24
JCP 140822P00011000 P 08/22/14 11.0 0.54 0.80
JCP 140822P00011500 P 08/22/14 11.5 1.02 1.22
JCP 140822P00012000 P 08/22/14 12.0 1.52 1.80
JCP 140822P00012500 P 08/22/14 12.5 2.02 2.30
JCP 140822P00013000 P 08/22/14 13.0 2.52 2.79
JCP 140822P00013500 P 08/22/14 13.5 3.00 3.25
JCP 140822P00014000 P 08/22/14 14.0 3.50 3.80
JCP 140822P00014500 P 08/22/14 14.5 4.00 4.30
JCP 140822P00015000 P 08/22/14 15.0 4.40 4.75
JCP 140822P00015500 P 08/22/14 15.5 4.90 5.30
JCP 140822P00016000 P 08/22/14 16.0 5.45 5.80
JCP 140822P00016500 P 08/22/14 16.5 6.00 6.30
JCP 140822P00017000 P 08/22/14 17.0 6.50 6.80
JCP 140822P00017500 P 08/22/14 17.5 7.00 7.30
JCP 140822P00018000 P 08/22/14 18.0 7.45 7.85
JCP 140829C00001000 C 08/29/14 1.0 9.30 9.45
JCP 140829C00001500 C 08/29/14 1.5 8.80 8.95
JCP 140829C00002000 C 08/29/14 2.0 8.30 8.45
JCP 140829C00002500 C 08/29/14 2.5 7.80 7.95
JCP 140829C00003000 C 08/29/14 3.0 7.30 7.45
JCP 140829C00003500 C 08/29/14 3.5 6.80 6.95
JCP 140829C00004000 C 08/29/14 4.0 6.30 6.45
JCP 140829C00004500 C 08/29/14 4.5 5.80 5.95
JCP 140829C00005000 C 08/29/14 5.0 5.30 5.45
JCP 140829C00005500 C 08/29/14 5.5 4.80 4.95
JCP 140829C00006000 C 08/29/14 6.0 4.30 4.45
JCP 140829C00006500 C 08/29/14 6.5 3.80 3.95
JCP 140829C00007000 C 08/29/14 7.0 3.30 3.45
JCP 140829C00007500 C 08/29/14 7.5 2.83 2.92
JCP 140829C00008000 C 08/29/14 8.0 2.32 2.42
JCP 140829C00008500 C 08/29/14 8.5 1.82 1.92
JCP 140829C00009000 C 08/29/14 9.0 1.32 1.43
JCP 140829C00009500 C 08/29/14 9.5 0.84 0.95
JCP 140829C00010000 C 08/29/14 10.0 0.48 0.53
JCP 140829C00010500 C 08/29/14 10.5 0.18 0.23
JCP 140829C00011000 C 08/29/14 11.0 0.07 0.09
JCP 140829C00011500 C 08/29/14 11.5 0.01 0.04
JCP 140829C00012000 C 08/29/14 12.0 0.00 0.03
JCP 140829C00012500 C 08/29/14 12.5 0.00 0.02
JCP 140829C00013000 C 08/29/14 13.0 0.00 0.02
JCP 140829C00013500 C 08/29/14 13.5 0.00 0.02
JCP 140829C00014000 C 08/29/14 14.0 0.00 0.02
JCP 140829C00014500 C 08/29/14 14.5 0.00 0.02
JCP 140829C00015000 C 08/29/14 15.0 0.00 0.02
JCP 140829C00015500 C 08/29/14 15.5 0.00 0.02
JCP 140829C00016000 C 08/29/14 16.0 0.00 0.02
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 0.01
JCP 140829P00001500 P 08/29/14 1.5 0.00 0.01
JCP 140829P00002000 P 08/29/14 2.0 0.00 0.01
JCP 140829P00002500 P 08/29/14 2.5 0.00 0.01
JCP 140829P00003000 P 08/29/14 3.0 0.00 0.01
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 0.02
JCP 140829P00005500 P 08/29/14 5.5 0.00 0.02
JCP 140829P00006000 P 08/29/14 6.0 0.00 0.02
JCP 140829P00006500 P 08/29/14 6.5 0.00 0.01
JCP 140829P00007000 P 08/29/14 7.0 0.00 0.02
JCP 140829P00007500 P 08/29/14 7.5 0.00 0.02
JCP 140829P00008000 P 08/29/14 8.0 0.00 0.03
JCP 140829P00008500 P 08/29/14 8.5 0.00 0.03
JCP 140829P00009000 P 08/29/14 9.0 0.01 0.03
JCP 140829P00009500 P 08/29/14 9.5 0.04 0.06
JCP 140829P00010000 P 08/29/14 10.0 0.11 0.13
JCP 140829P00010500 P 08/29/14 10.5 0.31 0.35
JCP 140829P00011000 P 08/29/14 11.0 0.67 0.77
JCP 140829P00011500 P 08/29/14 11.5 1.12 1.23
JCP 140829P00012000 P 08/29/14 12.0 1.61 1.71
JCP 140829P00012500 P 08/29/14 12.5 2.10 2.21
JCP 140829P00013000 P 08/29/14 13.0 2.60 2.71
JCP 140829P00013500 P 08/29/14 13.5 3.05 3.20
JCP 140829P00014000 P 08/29/14 14.0 3.55 3.70
JCP 140829P00014500 P 08/29/14 14.5 4.05 4.20
JCP 140829P00015000 P 08/29/14 15.0 4.55 4.70
JCP 140829P00015500 P 08/29/14 15.5 5.05 5.20
JCP 140829P00016000 P 08/29/14 16.0 5.55 5.70
JCP 140829P00016500 P 08/29/14 16.5 6.05 6.20
JCP 140829P00017000 P 08/29/14 17.0 6.55 6.70
JCP 140829P00018000 P 08/29/14 18.0 7.55 7.70
JCP 140905C00001000 C 09/05/14 1.0 9.30 9.45
JCP 140905C00001500 C 09/05/14 1.5 8.80 8.95
JCP 140905C00002000 C 09/05/14 2.0 8.30 8.45
JCP 140905C00002500 C 09/05/14 2.5 7.80 7.95
JCP 140905C00003000 C 09/05/14 3.0 7.30 7.45
JCP 140905C00003500 C 09/05/14 3.5 6.80 6.95
JCP 140905C00004000 C 09/05/14 4.0 6.30 6.45
JCP 140905C00004500 C 09/05/14 4.5 5.80 5.95
JCP 140905C00005000 C 09/05/14 5.0 5.30 5.45
JCP 140905C00005500 C 09/05/14 5.5 4.80 4.95
JCP 140905C00006000 C 09/05/14 6.0 4.30 4.45
JCP 140905C00006500 C 09/05/14 6.5 3.80 3.95
JCP 140905C00007000 C 09/05/14 7.0 3.30 3.45
JCP 140905C00007500 C 09/05/14 7.5 2.81 2.92
JCP 140905C00008000 C 09/05/14 8.0 2.32 2.43
JCP 140905C00008500 C 09/05/14 8.5 1.82 1.93
JCP 140905C00009000 C 09/05/14 9.0 1.33 1.44
JCP 140905C00009500 C 09/05/14 9.5 0.86 0.98
JCP 140905C00010000 C 09/05/14 10.0 0.54 0.58
JCP 140905C00010500 C 09/05/14 10.5 0.25 0.29
JCP 140905C00011000 C 09/05/14 11.0 0.09 0.11
JCP 140905C00011500 C 09/05/14 11.5 0.02 0.06
JCP 140905C00012000 C 09/05/14 12.0 0.00 0.04
JCP 140905C00012500 C 09/05/14 12.5 0.00 0.03
JCP 140905C00013000 C 09/05/14 13.0 0.00 0.02
JCP 140905C00013500 C 09/05/14 13.5 0.00 0.01
JCP 140905C00014000 C 09/05/14 14.0 0.00 0.01
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 0.02
JCP 140905P00001000 P 09/05/14 1.0 0.00 0.01
JCP 140905P00001500 P 09/05/14 1.5 0.00 0.01
JCP 140905P00002000 P 09/05/14 2.0 0.00 0.01
JCP 140905P00002500 P 09/05/14 2.5 0.00 0.01
JCP 140905P00003000 P 09/05/14 3.0 0.00 0.01
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 0.02
JCP 140905P00005500 P 09/05/14 5.5 0.00 0.02
JCP 140905P00006000 P 09/05/14 6.0 0.00 0.02
JCP 140905P00006500 P 09/05/14 6.5 0.00 0.02
JCP 140905P00007000 P 09/05/14 7.0 0.00 0.03
JCP 140905P00007500 P 09/05/14 7.5 0.00 0.03
JCP 140905P00008000 P 09/05/14 8.0 0.00 0.02
JCP 140905P00008500 P 09/05/14 8.5 0.00 0.04
JCP 140905P00009000 P 09/05/14 9.0 0.02 0.05
JCP 140905P00009500 P 09/05/14 9.5 0.07 0.10
JCP 140905P00010000 P 09/05/14 10.0 0.17 0.21
JCP 140905P00010500 P 09/05/14 10.5 0.37 0.40
JCP 140905P00011000 P 09/05/14 11.0 0.70 0.74
JCP 140905P00011500 P 09/05/14 11.5 1.13 1.28
JCP 140905P00012000 P 09/05/14 12.0 1.61 1.75
JCP 140905P00012500 P 09/05/14 12.5 2.10 2.22
JCP 140905P00013000 P 09/05/14 13.0 2.58 2.73
JCP 140905P00013500 P 09/05/14 13.5 3.05 3.20
JCP 140905P00014000 P 09/05/14 14.0 3.55 3.70
JCP 140905P00014500 P 09/05/14 14.5 4.05 4.20
JCP 140905P00015000 P 09/05/14 15.0 4.55 4.70
JCP 140905P00015500 P 09/05/14 15.5 5.05 5.20
JCP 140905P00016000 P 09/05/14 16.0 5.55 5.70
JCP 140912C00001000 C 09/12/14 1.0 9.30 9.45
JCP 140912C00002000 C 09/12/14 2.0 8.30 8.45
JCP 140912C00002500 C 09/12/14 2.5 7.80 7.95
JCP 140912C00003000 C 09/12/14 3.0 7.30 7.45
JCP 140912C00003500 C 09/12/14 3.5 6.80 6.95
JCP 140912C00004000 C 09/12/14 4.0 6.30 6.45
JCP 140912C00004500 C 09/12/14 4.5 5.80 5.95
JCP 140912C00005000 C 09/12/14 5.0 5.30 5.45
JCP 140912C00005500 C 09/12/14 5.5 4.80 4.95
JCP 140912C00006000 C 09/12/14 6.0 4.30 4.45
JCP 140912C00006500 C 09/12/14 6.5 3.80 3.95
JCP 140912C00007000 C 09/12/14 7.0 3.30 3.45
JCP 140912C00007500 C 09/12/14 7.5 2.81 2.92
JCP 140912C00008000 C 09/12/14 8.0 2.31 2.42
JCP 140912C00008500 C 09/12/14 8.5 1.82 1.95
JCP 140912C00009000 C 09/12/14 9.0 1.36 1.46
JCP 140912C00009500 C 09/12/14 9.5 0.90 1.01
JCP 140912C00010000 C 09/12/14 10.0 0.56 0.63
JCP 140912C00010500 C 09/12/14 10.5 0.32 0.35
JCP 140912C00011000 C 09/12/14 11.0 0.13 0.17
JCP 140912C00011500 C 09/12/14 11.5 0.05 0.09
JCP 140912C00012000 C 09/12/14 12.0 0.02 0.05
JCP 140912C00012500 C 09/12/14 12.5 0.00 0.04
JCP 140912C00013000 C 09/12/14 13.0 0.00 0.03
JCP 140912C00013500 C 09/12/14 13.5 0.00 0.02
JCP 140912C00014000 C 09/12/14 14.0 0.00 0.01
JCP 140912C00014500 C 09/12/14 14.5 0.00 0.03
JCP 140912C00015000 C 09/12/14 15.0 0.00 0.02
JCP 140912C00015500 C 09/12/14 15.5 0.00 0.02
JCP 140912C00016000 C 09/12/14 16.0 0.00 0.02
JCP 140912C00016500 C 09/12/14 16.5 0.00 0.02
JCP 140912C00017000 C 09/12/14 17.0 0.00 0.02
JCP 140912P00001000 P 09/12/14 1.0 0.00 0.01
JCP 140912P00002000 P 09/12/14 2.0 0.00 0.01
JCP 140912P00002500 P 09/12/14 2.5 0.00 0.01
JCP 140912P00003000 P 09/12/14 3.0 0.00 0.01
JCP 140912P00003500 P 09/12/14 3.5 0.00 0.02
JCP 140912P00004000 P 09/12/14 4.0 0.00 0.02
JCP 140912P00004500 P 09/12/14 4.5 0.00 0.02
JCP 140912P00005000 P 09/12/14 5.0 0.00 0.02
JCP 140912P00005500 P 09/12/14 5.5 0.00 0.02
JCP 140912P00006000 P 09/12/14 6.0 0.00 0.01
JCP 140912P00006500 P 09/12/14 6.5 0.00 0.02
JCP 140912P00007000 P 09/12/14 7.0 0.00 0.03
JCP 140912P00007500 P 09/12/14 7.5 0.00 0.03
JCP 140912P00008000 P 09/12/14 8.0 0.00 0.04
JCP 140912P00008500 P 09/12/14 8.5 0.02 0.05
JCP 140912P00009000 P 09/12/14 9.0 0.04 0.07
JCP 140912P00009500 P 09/12/14 9.5 0.11 0.13
JCP 140912P00010000 P 09/12/14 10.0 0.22 0.27
JCP 140912P00010500 P 09/12/14 10.5 0.43 0.47
JCP 140912P00011000 P 09/12/14 11.0 0.76 0.88
JCP 140912P00011500 P 09/12/14 11.5 1.16 1.30
JCP 140912P00012000 P 09/12/14 12.0 1.62 1.76
JCP 140912P00012500 P 09/12/14 12.5 2.11 2.24
JCP 140912P00013000 P 09/12/14 13.0 2.58 2.73
JCP 140912P00013500 P 09/12/14 13.5 3.10 3.20
JCP 140912P00014000 P 09/12/14 14.0 3.60 3.70
JCP 140912P00014500 P 09/12/14 14.5 4.10 4.20
JCP 140912P00015000 P 09/12/14 15.0 4.55 4.70
JCP 140912P00015500 P 09/12/14 15.5 5.05 5.20
JCP 140912P00016000 P 09/12/14 16.0 5.55 5.70
JCP 140912P00016500 P 09/12/14 16.5 6.10 6.20
JCP 140912P00017000 P 09/12/14 17.0 6.60 6.70
JCP 140920C00001000 C 09/20/14 1.0 9.30 9.45
JCP 140920C00002000 C 09/20/14 2.0 8.30 8.45
JCP 140920C00002500 C 09/20/14 2.5 7.80 7.95
JCP 140920C00003000 C 09/20/14 3.0 7.30 7.45
JCP 140920C00003500 C 09/20/14 3.5 6.80 6.95
JCP 140920C00004000 C 09/20/14 4.0 6.30 6.45
JCP 140920C00004500 C 09/20/14 4.5 5.80 5.95
JCP 140920C00005000 C 09/20/14 5.0 5.30 5.45
JCP 140920C00005500 C 09/20/14 5.5 4.80 4.95
JCP 140920C00006000 C 09/20/14 6.0 4.30 4.45
JCP 140920C00006500 C 09/20/14 6.5 3.80 3.95
JCP 140920C00007000 C 09/20/14 7.0 3.30 3.45
JCP 140920C00007500 C 09/20/14 7.5 2.81 2.92
JCP 140920C00008000 C 09/20/14 8.0 2.31 2.42
JCP 140920C00008500 C 09/20/14 8.5 1.83 1.95
JCP 140920C00009000 C 09/20/14 9.0 1.43 1.48
JCP 140920C00009500 C 09/20/14 9.5 0.97 1.05
JCP 140920C00010000 C 09/20/14 10.0 0.61 0.68
JCP 140920C00010500 C 09/20/14 10.5 0.37 0.41
JCP 140920C00011000 C 09/20/14 11.0 0.20 0.22
JCP 140920C00011500 C 09/20/14 11.5 0.10 0.12
JCP 140920C00012000 C 09/20/14 12.0 0.05 0.06
JCP 140920C00012500 C 09/20/14 12.5 0.01 0.04
JCP 140920C00013000 C 09/20/14 13.0 0.01 0.03
JCP 140920C00013500 C 09/20/14 13.5 0.00 0.03
JCP 140920C00014000 C 09/20/14 14.0 0.00 0.02
JCP 140920C00014500 C 09/20/14 14.5 0.00 0.02
JCP 140920C00015000 C 09/20/14 15.0 0.00 0.01
JCP 140920C00015500 C 09/20/14 15.5 0.00 0.02
JCP 140920C00016000 C 09/20/14 16.0 0.00 0.02
JCP 140920C00016500 C 09/20/14 16.5 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 0.01
JCP 140920P00002000 P 09/20/14 2.0 0.00 0.01
JCP 140920P00002500 P 09/20/14 2.5 0.00 0.02
JCP 140920P00003000 P 09/20/14 3.0 0.00 0.01
JCP 140920P00003500 P 09/20/14 3.5 0.00 0.02
JCP 140920P00004000 P 09/20/14 4.0 0.00 0.02
JCP 140920P00004500 P 09/20/14 4.5 0.00 0.02
JCP 140920P00005000 P 09/20/14 5.0 0.00 0.02
JCP 140920P00005500 P 09/20/14 5.5 0.00 0.02
JCP 140920P00006000 P 09/20/14 6.0 0.00 0.02
JCP 140920P00006500 P 09/20/14 6.5 0.00 0.03
JCP 140920P00007000 P 09/20/14 7.0 0.01 0.03
JCP 140920P00007500 P 09/20/14 7.5 0.00 0.03
JCP 140920P00008000 P 09/20/14 8.0 0.02 0.03
JCP 140920P00008500 P 09/20/14 8.5 0.03 0.06
JCP 140920P00009000 P 09/20/14 9.0 0.08 0.09
JCP 140920P00009500 P 09/20/14 9.5 0.14 0.20
JCP 140920P00010000 P 09/20/14 10.0 0.28 0.30
JCP 140920P00010500 P 09/20/14 10.5 0.50 0.55
JCP 140920P00011000 P 09/20/14 11.0 0.81 0.85
JCP 140920P00011500 P 09/20/14 11.5 1.21 1.34
JCP 140920P00012000 P 09/20/14 12.0 1.66 1.74
JCP 140920P00012500 P 09/20/14 12.5 2.13 2.26
JCP 140920P00013000 P 09/20/14 13.0 2.61 2.74
JCP 140920P00013500 P 09/20/14 13.5 3.10 3.20
JCP 140920P00014000 P 09/20/14 14.0 3.60 3.70
JCP 140920P00014500 P 09/20/14 14.5 4.10 4.20
JCP 140920P00015000 P 09/20/14 15.0 4.60 4.70
JCP 140920P00015500 P 09/20/14 15.5 5.10 5.20
JCP 140920P00016000 P 09/20/14 16.0 5.55 5.70
JCP 140920P00016500 P 09/20/14 16.5 6.05 6.20
JCP 140920P00017000 P 09/20/14 17.0 6.60 6.70
JCP 140926C00001000 C 09/26/14 1.0 9.30 9.45
JCP 140926C00002000 C 09/26/14 2.0 8.30 8.45
JCP 140926C00002500 C 09/26/14 2.5 7.80 7.95
JCP 140926C00003000 C 09/26/14 3.0 7.30 7.45
JCP 140926C00003500 C 09/26/14 3.5 6.80 6.95
JCP 140926C00004000 C 09/26/14 4.0 6.30 6.45
JCP 140926C00004500 C 09/26/14 4.5 5.80 5.95
JCP 140926C00005000 C 09/26/14 5.0 5.30 5.45
JCP 140926C00005500 C 09/26/14 5.5 4.80 4.95
JCP 140926C00006000 C 09/26/14 6.0 4.30 4.45
JCP 140926C00006500 C 09/26/14 6.5 3.80 3.95
JCP 140926C00007000 C 09/26/14 7.0 3.35 3.45
JCP 140926C00007500 C 09/26/14 7.5 2.81 2.93
JCP 140926C00008000 C 09/26/14 8.0 2.32 2.45
JCP 140926C00008500 C 09/26/14 8.5 1.86 1.97
JCP 140926C00009000 C 09/26/14 9.0 1.38 1.51
JCP 140926C00009500 C 09/26/14 9.5 0.97 1.10
JCP 140926C00010000 C 09/26/14 10.0 0.69 0.74
JCP 140926C00010500 C 09/26/14 10.5 0.43 0.47
JCP 140926C00011000 C 09/26/14 11.0 0.20 0.28
JCP 140926C00011500 C 09/26/14 11.5 0.11 0.17
JCP 140926C00012000 C 09/26/14 12.0 0.05 0.10
JCP 140926C00012500 C 09/26/14 12.5 0.02 0.06
JCP 140926C00013000 C 09/26/14 13.0 0.01 0.04
JCP 140926C00013500 C 09/26/14 13.5 0.00 0.04
JCP 140926C00014000 C 09/26/14 14.0 0.00 0.03
JCP 140926C00014500 C 09/26/14 14.5 0.00 0.03
JCP 140926C00015000 C 09/26/14 15.0 0.00 0.03
JCP 140926C00015500 C 09/26/14 15.5 0.00 0.03
JCP 140926C00016000 C 09/26/14 16.0 0.00 0.02
JCP 140926C00016500 C 09/26/14 16.5 0.00 0.02
JCP 140926C00017000 C 09/26/14 17.0 0.00 0.02
JCP 140926P00001000 P 09/26/14 1.0 0.00 0.01
JCP 140926P00002000 P 09/26/14 2.0 0.00 0.01
JCP 140926P00002500 P 09/26/14 2.5 0.00 0.01
JCP 140926P00003000 P 09/26/14 3.0 0.00 0.01
JCP 140926P00003500 P 09/26/14 3.5 0.00 0.02
JCP 140926P00004000 P 09/26/14 4.0 0.00 0.02
JCP 140926P00004500 P 09/26/14 4.5 0.00 0.02
JCP 140926P00005000 P 09/26/14 5.0 0.00 0.02
JCP 140926P00005500 P 09/26/14 5.5 0.00 0.02
JCP 140926P00006000 P 09/26/14 6.0 0.00 0.02
JCP 140926P00006500 P 09/26/14 6.5 0.00 0.03
JCP 140926P00007000 P 09/26/14 7.0 0.00 0.04
JCP 140926P00007500 P 09/26/14 7.5 0.01 0.04
JCP 140926P00008000 P 09/26/14 8.0 0.02 0.06
JCP 140926P00008500 P 09/26/14 8.5 0.05 0.09
JCP 140926P00009000 P 09/26/14 9.0 0.09 0.14
JCP 140926P00009500 P 09/26/14 9.5 0.18 0.25
JCP 140926P00010000 P 09/26/14 10.0 0.33 0.42
JCP 140926P00010500 P 09/26/14 10.5 0.55 0.63
JCP 140926P00011000 P 09/26/14 11.0 0.86 0.99
JCP 140926P00011500 P 09/26/14 11.5 1.24 1.38
JCP 140926P00012000 P 09/26/14 12.0 1.68 1.82
JCP 140926P00012500 P 09/26/14 12.5 2.15 2.28
JCP 140926P00013000 P 09/26/14 13.0 2.60 2.76
JCP 140926P00013500 P 09/26/14 13.5 3.10 3.25
JCP 140926P00014000 P 09/26/14 14.0 3.60 3.70
JCP 140926P00014500 P 09/26/14 14.5 4.10 4.20
JCP 140926P00015000 P 09/26/14 15.0 4.60 4.70
JCP 140926P00015500 P 09/26/14 15.5 5.10 5.20
JCP 140926P00016000 P 09/26/14 16.0 5.60 5.70
JCP 140926P00016500 P 09/26/14 16.5 6.05 6.20
JCP 140926P00017000 P 09/26/14 17.0 6.60 6.70
JCP 141018C00002000 C 10/18/14 2.0 8.30 8.45
JCP 141018C00003000 C 10/18/14 3.0 7.30 7.45
JCP 141018C00004000 C 10/18/14 4.0 6.30 6.45
JCP 141018C00005000 C 10/18/14 5.0 5.30 5.45
JCP 141018C00006000 C 10/18/14 6.0 4.35 4.45
JCP 141018C00007000 C 10/18/14 7.0 3.35 3.45
JCP 141018C00008000 C 10/18/14 8.0 2.34 2.49
JCP 141018C00009000 C 10/18/14 9.0 1.52 1.60
JCP 141018C00010000 C 10/18/14 10.0 0.85 0.89
JCP 141018C00011000 C 10/18/14 11.0 0.39 0.41
JCP 141018C00012000 C 10/18/14 12.0 0.15 0.17
JCP 141018C00013000 C 10/18/14 13.0 0.05 0.07
JCP 141018C00014000 C 10/18/14 14.0 0.01 0.04
JCP 141018C00015000 C 10/18/14 15.0 0.00 0.04
JCP 141018C00016000 C 10/18/14 16.0 0.00 0.03
JCP 141018C00017000 C 10/18/14 17.0 0.00 0.03
JCP 141018C00018000 C 10/18/14 18.0 0.00 0.02
JCP 141018P00002000 P 10/18/14 2.0 0.00 0.02
JCP 141018P00003000 P 10/18/14 3.0 0.00 0.02
JCP 141018P00004000 P 10/18/14 4.0 0.00 0.02
JCP 141018P00005000 P 10/18/14 5.0 0.00 0.02
JCP 141018P00006000 P 10/18/14 6.0 0.01 0.04
JCP 141018P00007000 P 10/18/14 7.0 0.02 0.05
JCP 141018P00008000 P 10/18/14 8.0 0.08 0.11
JCP 141018P00009000 P 10/18/14 9.0 0.20 0.25
JCP 141018P00010000 P 10/18/14 10.0 0.49 0.52
JCP 141018P00011000 P 10/18/14 11.0 1.01 1.06
JCP 141018P00012000 P 10/18/14 12.0 1.77 1.92
JCP 141018P00013000 P 10/18/14 13.0 2.67 2.83
JCP 141018P00014000 P 10/18/14 14.0 3.60 3.75
JCP 141018P00015000 P 10/18/14 15.0 4.60 4.75
JCP 141018P00016000 P 10/18/14 16.0 5.60 5.75
JCP 141018P00017000 P 10/18/14 17.0 6.60 6.75
JCP 141018P00018000 P 10/18/14 18.0 7.60 7.75
JCP 141122C00001000 C 11/22/14 1.0 9.30 9.45
JCP 141122C00002000 C 11/22/14 2.0 8.30 8.45
JCP 141122C00003000 C 11/22/14 3.0 7.30 7.45
JCP 141122C00004000 C 11/22/14 4.0 6.30 6.45
JCP 141122C00005000 C 11/22/14 5.0 5.35 5.45
JCP 141122C00006000 C 11/22/14 6.0 4.35 4.45
JCP 141122C00007000 C 11/22/14 7.0 3.35 3.50
JCP 141122C00008000 C 11/22/14 8.0 2.53 2.60
JCP 141122C00009000 C 11/22/14 9.0 1.65 1.81
JCP 141122C00010000 C 11/22/14 10.0 1.12 1.16
JCP 141122C00011000 C 11/22/14 11.0 0.66 0.69
JCP 141122C00012000 C 11/22/14 12.0 0.34 0.39
JCP 141122C00013000 C 11/22/14 13.0 0.19 0.21
JCP 141122C00014000 C 11/22/14 14.0 0.09 0.11
JCP 141122C00015000 C 11/22/14 15.0 0.04 0.07
JCP 141122C00016000 C 11/22/14 16.0 0.02 0.06
JCP 141122C00017000 C 11/22/14 17.0 0.01 0.05
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 0.05
JCP 141122P00006000 P 11/22/14 6.0 0.03 0.07
JCP 141122P00007000 P 11/22/14 7.0 0.10 0.13
JCP 141122P00008000 P 11/22/14 8.0 0.21 0.23
JCP 141122P00009000 P 11/22/14 9.0 0.41 0.47
JCP 141122P00010000 P 11/22/14 10.0 0.77 0.83
JCP 141122P00011000 P 11/22/14 11.0 1.26 1.43
JCP 141122P00012000 P 11/22/14 12.0 1.97 2.17
JCP 141122P00013000 P 11/22/14 13.0 2.81 3.00
JCP 141122P00014000 P 11/22/14 14.0 3.70 3.90
JCP 141122P00015000 P 11/22/14 15.0 4.65 4.80
JCP 141122P00016000 P 11/22/14 16.0 5.65 5.80
JCP 141122P00017000 P 11/22/14 17.0 6.60 6.80
JCP 150117C00001000 C 01/17/15 1.0 9.30 9.45
JCP 150117C00002000 C 01/17/15 2.0 8.30 8.45
JCP 150117C00003000 C 01/17/15 3.0 7.30 7.45
JCP 150117C00004000 C 01/17/15 4.0 6.30 6.45
JCP 150117C00005000 C 01/17/15 5.0 5.30 5.45
JCP 150117C00006000 C 01/17/15 6.0 4.35 4.50
JCP 150117C00007000 C 01/17/15 7.0 3.40 3.60
JCP 150117C00008000 C 01/17/15 8.0 2.63 2.70
JCP 150117C00009000 C 01/17/15 9.0 1.85 2.00
JCP 150117C00010000 C 01/17/15 10.0 1.32 1.36
JCP 150117C00011000 C 01/17/15 11.0 0.87 0.90
JCP 150117C00012000 C 01/17/15 12.0 0.52 0.59
JCP 150117C00013000 C 01/17/15 13.0 0.35 0.37
JCP 150117C00014000 C 01/17/15 14.0 0.17 0.27
JCP 150117C00015000 C 01/17/15 15.0 0.13 0.15
JCP 150117C00016000 C 01/17/15 16.0 0.05 0.13
JCP 150117C00017000 C 01/17/15 17.0 0.04 0.09
JCP 150117C00018000 C 01/17/15 18.0 0.04 0.07
JCP 150117C00019000 C 01/17/15 19.0 0.01 0.06
JCP 150117C00020000 C 01/17/15 20.0 0.03 0.04
JCP 150117C00022000 C 01/17/15 22.0 0.00 0.04
JCP 150117C00023000 C 01/17/15 23.0 0.00 0.02
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 0.01 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 0.01 0.02
JCP 150117P00004000 P 01/17/15 4.0 0.01 0.05
JCP 150117P00005000 P 01/17/15 5.0 0.04 0.06
JCP 150117P00006000 P 01/17/15 6.0 0.08 0.12
JCP 150117P00007000 P 01/17/15 7.0 0.15 0.24
JCP 150117P00008000 P 01/17/15 8.0 0.33 0.35
JCP 150117P00009000 P 01/17/15 9.0 0.60 0.66
JCP 150117P00010000 P 01/17/15 10.0 0.99 1.03
JCP 150117P00011000 P 01/17/15 11.0 1.53 1.57
JCP 150117P00012000 P 01/17/15 12.0 2.21 2.24
JCP 150117P00013000 P 01/17/15 13.0 2.96 3.20
JCP 150117P00014000 P 01/17/15 14.0 3.85 4.05
JCP 150117P00015000 P 01/17/15 15.0 4.75 4.95
JCP 150117P00016000 P 01/17/15 16.0 5.70 5.90
JCP 150117P00017000 P 01/17/15 17.0 6.65 6.85
JCP 150117P00018000 P 01/17/15 18.0 7.65 7.85
JCP 150117P00019000 P 01/17/15 19.0 8.65 8.85
JCP 150117P00020000 P 01/17/15 20.0 9.65 9.80
JCP 150117P00022000 P 01/17/15 22.0 11.60 11.80
JCP 150117P00023000 P 01/17/15 23.0 12.60 12.80
JCP 150117P00025000 P 01/17/15 25.0 14.60 14.80
JCP 150117P00027000 P 01/17/15 27.0 16.60 16.80
JCP 150117P00030000 P 01/17/15 30.0 19.60 19.75
JCP 150117P00032000 P 01/17/15 32.0 21.60 21.75
JCP 150117P00035000 P 01/17/15 35.0 24.60 24.75
JCP 150117P00037000 P 01/17/15 37.0 26.60 26.75
JCP 150220C00001000 C 02/20/15 1.0 9.30 9.50
JCP 150220C00002000 C 02/20/15 2.0 8.30 8.50
JCP 150220C00003000 C 02/20/15 3.0 7.30 7.45
JCP 150220C00004000 C 02/20/15 4.0 6.30 6.45
JCP 150220C00005000 C 02/20/15 5.0 5.30 5.45
JCP 150220C00006000 C 02/20/15 6.0 4.35 4.55
JCP 150220C00007000 C 02/20/15 7.0 3.45 3.65
JCP 150220C00008000 C 02/20/15 8.0 2.71 2.80
JCP 150220C00009000 C 02/20/15 9.0 1.92 2.14
JCP 150220C00010000 C 02/20/15 10.0 1.44 1.49
JCP 150220C00011000 C 02/20/15 11.0 0.91 1.03
JCP 150220C00012000 C 02/20/15 12.0 0.61 0.69
JCP 150220C00013000 C 02/20/15 13.0 0.36 0.46
JCP 150220C00014000 C 02/20/15 14.0 0.23 0.35
JCP 150220C00015000 C 02/20/15 15.0 0.15 0.24
JCP 150220C00016000 C 02/20/15 16.0 0.08 0.18
JCP 150220C00017000 C 02/20/15 17.0 0.06 0.13
JCP 150220C00019000 C 02/20/15 19.0 0.02 0.07
JCP 150220C00020000 C 02/20/15 20.0 0.02 0.05
JCP 150220P00001000 P 02/20/15 1.0 0.00 0.02
JCP 150220P00002000 P 02/20/15 2.0 0.00 0.02
JCP 150220P00003000 P 02/20/15 3.0 0.00 0.03
JCP 150220P00004000 P 02/20/15 4.0 0.02 0.06
JCP 150220P00005000 P 02/20/15 5.0 0.05 0.08
JCP 150220P00006000 P 02/20/15 6.0 0.11 0.15
JCP 150220P00007000 P 02/20/15 7.0 0.25 0.29
JCP 150220P00008000 P 02/20/15 8.0 0.40 0.50
JCP 150220P00009000 P 02/20/15 9.0 0.70 0.75
JCP 150220P00010000 P 02/20/15 10.0 1.12 1.16
JCP 150220P00011000 P 02/20/15 11.0 1.65 1.70
JCP 150220P00012000 P 02/20/15 12.0 2.32 2.37
JCP 150220P00013000 P 02/20/15 13.0 3.05 3.25
JCP 150220P00014000 P 02/20/15 14.0 3.90 4.10
JCP 150220P00015000 P 02/20/15 15.0 4.80 5.00
JCP 150220P00016000 P 02/20/15 16.0 5.75 5.95
JCP 150220P00017000 P 02/20/15 17.0 6.65 6.90
JCP 150220P00019000 P 02/20/15 19.0 8.60 8.85
JCP 150220P00020000 P 02/20/15 20.0 9.60 9.80
JCP 160115C00001000 C 01/15/16 1.0 9.30 9.50
JCP 160115C00002000 C 01/15/16 2.0 8.30 8.45
JCP 160115C00003000 C 01/15/16 3.0 7.30 7.50
JCP 160115C00004000 C 01/15/16 4.0 6.35 6.60
JCP 160115C00005000 C 01/15/16 5.0 5.50 5.70
JCP 160115C00007000 C 01/15/16 7.0 4.00 4.20
JCP 160115C00010000 C 01/15/16 10.0 2.35 2.47
JCP 160115C00012000 C 01/15/16 12.0 1.56 1.64
JCP 160115C00015000 C 01/15/16 15.0 0.84 0.94
JCP 160115C00017000 C 01/15/16 17.0 0.48 0.65
JCP 160115C00020000 C 01/15/16 20.0 0.27 0.42
JCP 160115P00001000 P 01/15/16 1.0 0.02 0.04
JCP 160115P00002000 P 01/15/16 2.0 0.06 0.07
JCP 160115P00003000 P 01/15/16 3.0 0.10 0.14
JCP 160115P00004000 P 01/15/16 4.0 0.24 0.26
JCP 160115P00005000 P 01/15/16 5.0 0.35 0.39
JCP 160115P00007000 P 01/15/16 7.0 0.88 0.92
JCP 160115P00010000 P 01/15/16 10.0 2.07 2.27
JCP 160115P00012000 P 01/15/16 12.0 3.25 3.50
JCP 160115P00015000 P 01/15/16 15.0 5.55 5.80
JCP 160115P00017000 P 01/15/16 17.0 7.15 7.50
JCP 160115P00020000 P 01/15/16 20.0 9.90 10.20

OPRA data is delayed 15 minutes.