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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 140920C00001000 C 09/20/14 1.0 9.20 9.30
JCP 140920C00002000 C 09/20/14 2.0 8.20 8.30
JCP 140920C00002500 C 09/20/14 2.5 7.70 7.80
JCP 140920C00003000 C 09/20/14 3.0 7.20 7.30
JCP 140920C00003500 C 09/20/14 3.5 6.70 6.80
JCP 140920C00004000 C 09/20/14 4.0 6.20 6.30
JCP 140920C00004500 C 09/20/14 4.5 5.70 5.80
JCP 140920C00005000 C 09/20/14 5.0 5.20 5.30
JCP 140920C00005500 C 09/20/14 5.5 4.70 4.80
JCP 140920C00006000 C 09/20/14 6.0 4.20 4.30
JCP 140920C00006500 C 09/20/14 6.5 3.70 3.80
JCP 140920C00007000 C 09/20/14 7.0 3.20 3.30
JCP 140920C00007500 C 09/20/14 7.5 2.72 2.78
JCP 140920C00008000 C 09/20/14 8.0 2.22 2.28
JCP 140920C00008500 C 09/20/14 8.5 1.72 1.78
JCP 140920C00009000 C 09/20/14 9.0 1.20 1.28
JCP 140920C00009500 C 09/20/14 9.5 0.70 0.78
JCP 140920C00010000 C 09/20/14 10.0 0.22 0.25
JCP 140920C00010500 C 09/20/14 10.5 0.00 0.02
JCP 140920C00011000 C 09/20/14 11.0 0.00 0.01
JCP 140920C00011500 C 09/20/14 11.5 0.00 0.01
JCP 140920C00012000 C 09/20/14 12.0 0.00 0.01
JCP 140920C00012500 C 09/20/14 12.5 0.00 0.01
JCP 140920C00013000 C 09/20/14 13.0 0.00 0.01
JCP 140920C00013500 C 09/20/14 13.5 0.00 0.02
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 140920C00017500 C 09/20/14 17.5 0.00 0.02
JCP 140920C00018000 C 09/20/14 18.0 0.00 0.02
JCP 140920C00018500 C 09/20/14 18.5 0.00 0.02
JCP 140920C00019000 C 09/20/14 19.0 0.00 0.02
JCP 140920C00019500 C 09/20/14 19.5 0.00 0.02
JCP 140920C00020000 C 09/20/14 20.0 0.00 0.02
JCP 140920C00020500 C 09/20/14 20.5 0.00 0.02
JCP 140920C00021000 C 09/20/14 21.0 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 0.02
JCP 140920P00007000 P 09/20/14 7.0 0.00 0.01
JCP 140920P00007500 P 09/20/14 7.5 0.00 0.02
JCP 140920P00008000 P 09/20/14 8.0 0.00 0.01
JCP 140920P00008500 P 09/20/14 8.5 0.00 0.01
JCP 140920P00009000 P 09/20/14 9.0 0.00 0.01
JCP 140920P00009500 P 09/20/14 9.5 0.00 0.01
JCP 140920P00010000 P 09/20/14 10.0 0.00 0.01
JCP 140920P00010500 P 09/20/14 10.5 0.26 0.28
JCP 140920P00011000 P 09/20/14 11.0 0.75 0.78
JCP 140920P00011500 P 09/20/14 11.5 1.22 1.30
JCP 140920P00012000 P 09/20/14 12.0 1.72 1.80
JCP 140920P00012500 P 09/20/14 12.5 2.22 2.30
JCP 140920P00013000 P 09/20/14 13.0 2.72 2.80
JCP 140920P00013500 P 09/20/14 13.5 3.20 3.30
JCP 140920P00014000 P 09/20/14 14.0 3.70 3.80
JCP 140920P00014500 P 09/20/14 14.5 4.20 4.30
JCP 140920P00015000 P 09/20/14 15.0 4.70 4.80
JCP 140920P00015500 P 09/20/14 15.5 5.20 5.30
JCP 140920P00016000 P 09/20/14 16.0 5.70 5.80
JCP 140920P00016500 P 09/20/14 16.5 6.20 6.30
JCP 140920P00017000 P 09/20/14 17.0 6.70 6.80
JCP 140920P00017500 P 09/20/14 17.5 7.20 7.30
JCP 140920P00018000 P 09/20/14 18.0 7.70 7.80
JCP 140920P00018500 P 09/20/14 18.5 8.20 8.30
JCP 140920P00019000 P 09/20/14 19.0 8.70 8.80
JCP 140920P00019500 P 09/20/14 19.5 9.20 9.30
JCP 140920P00020000 P 09/20/14 20.0 9.70 9.80
JCP 140920P00020500 P 09/20/14 20.5 10.20 10.30
JCP 140920P00021000 P 09/20/14 21.0 10.70 10.80
JCP 140926C00001000 C 09/26/14 1.0 9.05 9.35
JCP 140926C00002000 C 09/26/14 2.0 8.05 8.40
JCP 140926C00002500 C 09/26/14 2.5 7.55 7.85
JCP 140926C00003000 C 09/26/14 3.0 7.05 7.35
JCP 140926C00003500 C 09/26/14 3.5 6.55 6.80
JCP 140926C00004000 C 09/26/14 4.0 6.05 6.30
JCP 140926C00004500 C 09/26/14 4.5 5.60 5.80
JCP 140926C00005000 C 09/26/14 5.0 5.10 5.30
JCP 140926C00005500 C 09/26/14 5.5 4.60 4.80
JCP 140926C00006000 C 09/26/14 6.0 4.10 4.30
JCP 140926C00006500 C 09/26/14 6.5 3.60 3.80
JCP 140926C00007000 C 09/26/14 7.0 3.10 3.30
JCP 140926C00007500 C 09/26/14 7.5 2.61 2.81
JCP 140926C00008000 C 09/26/14 8.0 2.12 2.30
JCP 140926C00008500 C 09/26/14 8.5 1.62 1.80
JCP 140926C00009000 C 09/26/14 9.0 1.13 1.32
JCP 140926C00009500 C 09/26/14 9.5 0.71 0.83
JCP 140926C00010000 C 09/26/14 10.0 0.37 0.39
JCP 140926C00010500 C 09/26/14 10.5 0.13 0.15
JCP 140926C00011000 C 09/26/14 11.0 0.04 0.05
JCP 140926C00011500 C 09/26/14 11.5 0.00 0.03
JCP 140926C00012000 C 09/26/14 12.0 0.00 0.03
JCP 140926C00012500 C 09/26/14 12.5 0.00 0.02
JCP 140926C00013000 C 09/26/14 13.0 0.00 0.02
JCP 140926C00013500 C 09/26/14 13.5 0.00 0.02
JCP 140926C00014000 C 09/26/14 14.0 0.00 0.02
JCP 140926C00014500 C 09/26/14 14.5 0.00 0.02
JCP 140926C00015000 C 09/26/14 15.0 0.00 0.02
JCP 140926C00015500 C 09/26/14 15.5 0.00 0.02
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 140926C00017500 C 09/26/14 17.5 0.00 0.02
JCP 140926C00018000 C 09/26/14 18.0 0.00 0.02
JCP 140926C00018500 C 09/26/14 18.5 0.00 0.02
JCP 140926C00019000 C 09/26/14 19.0 0.00 0.02
JCP 140926C00019500 C 09/26/14 19.5 0.00 0.02
JCP 140926C00020000 C 09/26/14 20.0 0.00 0.02
JCP 140926C00020500 C 09/26/14 20.5 0.00 0.02
JCP 140926C00021000 C 09/26/14 21.0 0.00 0.02
JCP 140926C00021500 C 09/26/14 21.5 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 0.01
JCP 140926P00004500 P 09/26/14 4.5 0.00 0.04
JCP 140926P00005000 P 09/26/14 5.0 0.00 0.02
JCP 140926P00005500 P 09/26/14 5.5 0.00 0.05
JCP 140926P00006000 P 09/26/14 6.0 0.00 0.02
JCP 140926P00006500 P 09/26/14 6.5 0.00 0.01
JCP 140926P00007000 P 09/26/14 7.0 0.00 0.02
JCP 140926P00007500 P 09/26/14 7.5 0.00 0.02
JCP 140926P00008000 P 09/26/14 8.0 0.00 0.02
JCP 140926P00008500 P 09/26/14 8.5 0.00 0.02
JCP 140926P00009000 P 09/26/14 9.0 0.00 0.02
JCP 140926P00009500 P 09/26/14 9.5 0.04 0.06
JCP 140926P00010000 P 09/26/14 10.0 0.14 0.15
JCP 140926P00010500 P 09/26/14 10.5 0.39 0.42
JCP 140926P00011000 P 09/26/14 11.0 0.76 0.84
JCP 140926P00011500 P 09/26/14 11.5 1.23 1.40
JCP 140926P00012000 P 09/26/14 12.0 1.72 1.90
JCP 140926P00012500 P 09/26/14 12.5 2.09 2.40
JCP 140926P00013000 P 09/26/14 13.0 2.63 2.90
JCP 140926P00013500 P 09/26/14 13.5 3.10 3.40
JCP 140926P00014000 P 09/26/14 14.0 3.55 3.90
JCP 140926P00014500 P 09/26/14 14.5 4.10 4.40
JCP 140926P00015000 P 09/26/14 15.0 4.55 4.90
JCP 140926P00015500 P 09/26/14 15.5 5.10 5.40
JCP 140926P00016000 P 09/26/14 16.0 5.55 5.90
JCP 140926P00016500 P 09/26/14 16.5 6.05 6.40
JCP 140926P00017000 P 09/26/14 17.0 6.55 6.90
JCP 140926P00017500 P 09/26/14 17.5 7.05 7.40
JCP 140926P00018000 P 09/26/14 18.0 7.55 7.90
JCP 140926P00018500 P 09/26/14 18.5 7.55 8.45
JCP 140926P00019000 P 09/26/14 19.0 8.15 8.95
JCP 140926P00019500 P 09/26/14 19.5 8.55 9.60
JCP 140926P00020000 P 09/26/14 20.0 9.00 9.95
JCP 140926P00020500 P 09/26/14 20.5 9.50 11.05
JCP 140926P00021000 P 09/26/14 21.0 10.00 11.55
JCP 140926P00021500 P 09/26/14 21.5 9.55 11.45
JCP 141003C00003000 C 10/03/14 3.0 7.20 7.40
JCP 141003C00003500 C 10/03/14 3.5 6.70 6.80
JCP 141003C00004000 C 10/03/14 4.0 6.20 6.30
JCP 141003C00004500 C 10/03/14 4.5 5.70 5.80
JCP 141003C00005000 C 10/03/14 5.0 5.20 5.30
JCP 141003C00005500 C 10/03/14 5.5 4.70 4.80
JCP 141003C00006000 C 10/03/14 6.0 4.20 4.30
JCP 141003C00006500 C 10/03/14 6.5 3.70 3.80
JCP 141003C00007000 C 10/03/14 7.0 3.20 3.30
JCP 141003C00007500 C 10/03/14 7.5 2.67 2.79
JCP 141003C00008000 C 10/03/14 8.0 2.18 2.30
JCP 141003C00008500 C 10/03/14 8.5 1.67 1.80
JCP 141003C00009000 C 10/03/14 9.0 1.20 1.33
JCP 141003C00009500 C 10/03/14 9.5 0.82 0.86
JCP 141003C00010000 C 10/03/14 10.0 0.46 0.48
JCP 141003C00010500 C 10/03/14 10.5 0.21 0.24
JCP 141003C00011000 C 10/03/14 11.0 0.08 0.10
JCP 141003C00011500 C 10/03/14 11.5 0.03 0.05
JCP 141003C00012000 C 10/03/14 12.0 0.01 0.03
JCP 141003C00012500 C 10/03/14 12.5 0.00 0.03
JCP 141003C00013000 C 10/03/14 13.0 0.00 0.03
JCP 141003C00013500 C 10/03/14 13.5 0.00 0.03
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 0.03
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 141003P00003000 P 10/03/14 3.0 0.00 0.02
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 0.03
JCP 141003P00008500 P 10/03/14 8.5 0.00 0.04
JCP 141003P00009000 P 10/03/14 9.0 0.04 0.06
JCP 141003P00009500 P 10/03/14 9.5 0.09 0.12
JCP 141003P00010000 P 10/03/14 10.0 0.23 0.25
JCP 141003P00010500 P 10/03/14 10.5 0.47 0.50
JCP 141003P00011000 P 10/03/14 11.0 0.84 0.87
JCP 141003P00011500 P 10/03/14 11.5 1.25 1.39
JCP 141003P00012000 P 10/03/14 12.0 1.74 1.88
JCP 141003P00012500 P 10/03/14 12.5 2.22 2.37
JCP 141003P00013000 P 10/03/14 13.0 2.72 2.85
JCP 141003P00013500 P 10/03/14 13.5 3.20 3.35
JCP 141003P00014000 P 10/03/14 14.0 3.70 3.80
JCP 141003P00014500 P 10/03/14 14.5 4.20 4.35
JCP 141003P00015000 P 10/03/14 15.0 4.70 4.85
JCP 141003P00015500 P 10/03/14 15.5 5.20 5.35
JCP 141003P00016000 P 10/03/14 16.0 5.70 5.85
JCP 141003P00016500 P 10/03/14 16.5 6.20 6.35
JCP 141003P00017000 P 10/03/14 17.0 6.70 6.85
JCP 141003P00017500 P 10/03/14 17.5 7.20 7.35
JCP 141003P00018000 P 10/03/14 18.0 7.70 7.85
JCP 141003P00018500 P 10/03/14 18.5 8.20 8.35
JCP 141003P00019000 P 10/03/14 19.0 8.70 8.80
JCP 141003P00019500 P 10/03/14 19.5 9.20 9.30
JCP 141003P00020000 P 10/03/14 20.0 9.70 9.80
JCP 141003P00020500 P 10/03/14 20.5 10.20 10.30
JCP 141003P00021000 P 10/03/14 21.0 10.70 10.80
JCP 141010C00003000 C 10/10/14 3.0 7.20 7.40
JCP 141010C00004000 C 10/10/14 4.0 6.20 6.30
JCP 141010C00004500 C 10/10/14 4.5 5.70 5.80
JCP 141010C00005000 C 10/10/14 5.0 5.20 5.30
JCP 141010C00005500 C 10/10/14 5.5 4.70 4.80
JCP 141010C00006000 C 10/10/14 6.0 4.20 4.30
JCP 141010C00006500 C 10/10/14 6.5 3.70 3.80
JCP 141010C00007000 C 10/10/14 7.0 3.20 3.30
JCP 141010C00007500 C 10/10/14 7.5 2.69 2.81
JCP 141010C00008000 C 10/10/14 8.0 2.18 2.30
JCP 141010C00008500 C 10/10/14 8.5 1.69 1.83
JCP 141010C00009000 C 10/10/14 9.0 1.24 1.37
JCP 141010C00009500 C 10/10/14 9.5 0.83 0.95
JCP 141010C00010000 C 10/10/14 10.0 0.56 0.60
JCP 141010C00010500 C 10/10/14 10.5 0.32 0.34
JCP 141010C00011000 C 10/10/14 11.0 0.16 0.18
JCP 141010C00011500 C 10/10/14 11.5 0.07 0.10
JCP 141010C00012000 C 10/10/14 12.0 0.04 0.06
JCP 141010C00012500 C 10/10/14 12.5 0.02 0.04
JCP 141010C00013000 C 10/10/14 13.0 0.01 0.04
JCP 141010C00013500 C 10/10/14 13.5 0.00 0.03
JCP 141010C00014000 C 10/10/14 14.0 0.00 0.03
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 0.03
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 0.03
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 0.02
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 0.03
JCP 141010P00008000 P 10/10/14 8.0 0.00 0.04
JCP 141010P00008500 P 10/10/14 8.5 0.02 0.06
JCP 141010P00009000 P 10/10/14 9.0 0.07 0.12
JCP 141010P00009500 P 10/10/14 9.5 0.17 0.20
JCP 141010P00010000 P 10/10/14 10.0 0.33 0.37
JCP 141010P00010500 P 10/10/14 10.5 0.58 0.62
JCP 141010P00011000 P 10/10/14 11.0 0.92 0.96
JCP 141010P00011500 P 10/10/14 11.5 1.31 1.44
JCP 141010P00012000 P 10/10/14 12.0 1.76 1.91
JCP 141010P00012500 P 10/10/14 12.5 2.24 2.38
JCP 141010P00013000 P 10/10/14 13.0 2.72 2.88
JCP 141010P00013500 P 10/10/14 13.5 3.20 3.35
JCP 141010P00014000 P 10/10/14 14.0 3.70 3.85
JCP 141010P00014500 P 10/10/14 14.5 4.20 4.35
JCP 141010P00015000 P 10/10/14 15.0 4.70 4.85
JCP 141010P00015500 P 10/10/14 15.5 5.20 5.35
JCP 141010P00016000 P 10/10/14 16.0 5.70 5.85
JCP 141010P00016500 P 10/10/14 16.5 6.20 6.35
JCP 141010P00017000 P 10/10/14 17.0 6.70 6.85
JCP 141010P00017500 P 10/10/14 17.5 7.20 7.35
JCP 141010P00018000 P 10/10/14 18.0 7.70 7.85
JCP 141010P00018500 P 10/10/14 18.5 8.20 8.35
JCP 141010P00019000 P 10/10/14 19.0 8.70 8.85
JCP 141010P00019500 P 10/10/14 19.5 9.20 9.35
JCP 141010P00020000 P 10/10/14 20.0 9.70 9.85
JCP 141010P00020500 P 10/10/14 20.5 10.20 10.35
JCP 141010P00021000 P 10/10/14 21.0 10.70 10.85
JCP 141018C00002000 C 10/18/14 2.0 8.20 8.30
JCP 141018C00003000 C 10/18/14 3.0 7.20 7.30
JCP 141018C00004000 C 10/18/14 4.0 6.20 6.30
JCP 141018C00005000 C 10/18/14 5.0 5.20 5.30
JCP 141018C00006000 C 10/18/14 6.0 4.20 4.30
JCP 141018C00007000 C 10/18/14 7.0 3.20 3.30
JCP 141018C00008000 C 10/18/14 8.0 2.19 2.31
JCP 141018C00009000 C 10/18/14 9.0 1.27 1.40
JCP 141018C00010000 C 10/18/14 10.0 0.61 0.64
JCP 141018C00011000 C 10/18/14 11.0 0.21 0.22
JCP 141018C00012000 C 10/18/14 12.0 0.05 0.07
JCP 141018C00013000 C 10/18/14 13.0 0.01 0.04
JCP 141018C00014000 C 10/18/14 14.0 0.00 0.03
JCP 141018C00015000 C 10/18/14 15.0 0.00 0.03
JCP 141018C00016000 C 10/18/14 16.0 0.00 0.02
JCP 141018C00017000 C 10/18/14 17.0 0.00 0.02
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 0.00 0.02
JCP 141018P00007000 P 10/18/14 7.0 0.00 0.03
JCP 141018P00008000 P 10/18/14 8.0 0.02 0.04
JCP 141018P00009000 P 10/18/14 9.0 0.12 0.14
JCP 141018P00010000 P 10/18/14 10.0 0.38 0.40
JCP 141018P00011000 P 10/18/14 11.0 0.95 1.02
JCP 141018P00012000 P 10/18/14 12.0 1.79 1.94
JCP 141018P00013000 P 10/18/14 13.0 2.74 2.89
JCP 141018P00014000 P 10/18/14 14.0 3.70 3.85
JCP 141018P00015000 P 10/18/14 15.0 4.70 4.85
JCP 141018P00016000 P 10/18/14 16.0 5.70 5.85
JCP 141018P00017000 P 10/18/14 17.0 6.70 6.85
JCP 141018P00018000 P 10/18/14 18.0 7.70 7.85
JCP 141024C00003000 C 10/24/14 3.0 7.20 7.30
JCP 141024C00003500 C 10/24/14 3.5 6.70 6.80
JCP 141024C00004000 C 10/24/14 4.0 6.20 6.30
JCP 141024C00004500 C 10/24/14 4.5 5.70 5.80
JCP 141024C00005000 C 10/24/14 5.0 5.20 5.30
JCP 141024C00005500 C 10/24/14 5.5 4.70 4.80
JCP 141024C00006000 C 10/24/14 6.0 4.20 4.30
JCP 141024C00006500 C 10/24/14 6.5 3.70 3.80
JCP 141024C00007000 C 10/24/14 7.0 3.20 3.30
JCP 141024C00007500 C 10/24/14 7.5 2.68 2.82
JCP 141024C00008000 C 10/24/14 8.0 2.20 2.34
JCP 141024C00008500 C 10/24/14 8.5 1.73 1.88
JCP 141024C00009000 C 10/24/14 9.0 1.30 1.45
JCP 141024C00009500 C 10/24/14 9.5 0.92 1.06
JCP 141024C00010000 C 10/24/14 10.0 0.65 0.73
JCP 141024C00010500 C 10/24/14 10.5 0.37 0.48
JCP 141024C00011000 C 10/24/14 11.0 0.22 0.30
JCP 141024C00011500 C 10/24/14 11.5 0.12 0.17
JCP 141024C00012000 C 10/24/14 12.0 0.07 0.11
JCP 141024C00012500 C 10/24/14 12.5 0.04 0.08
JCP 141024C00013000 C 10/24/14 13.0 0.02 0.05
JCP 141024C00013500 C 10/24/14 13.5 0.01 0.04
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 0.02
JCP 141024C00016000 C 10/24/14 16.0 0.00 0.02
JCP 141024C00016500 C 10/24/14 16.5 0.00 0.02
JCP 141024C00017000 C 10/24/14 17.0 0.00 0.02
JCP 141024C00017500 C 10/24/14 17.5 0.00 0.02
JCP 141024C00018000 C 10/24/14 18.0 0.00 0.02
JCP 141024C00018500 C 10/24/14 18.5 0.00 0.02
JCP 141024C00019000 C 10/24/14 19.0 0.00 0.02
JCP 141024C00019500 C 10/24/14 19.5 0.00 0.02
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 0.02
JCP 141024P00005500 P 10/24/14 5.5 0.00 0.02
JCP 141024P00006000 P 10/24/14 6.0 0.00 0.02
JCP 141024P00006500 P 10/24/14 6.5 0.00 0.03
JCP 141024P00007000 P 10/24/14 7.0 0.00 0.04
JCP 141024P00007500 P 10/24/14 7.5 0.02 0.05
JCP 141024P00008000 P 10/24/14 8.0 0.04 0.07
JCP 141024P00008500 P 10/24/14 8.5 0.08 0.11
JCP 141024P00009000 P 10/24/14 9.0 0.14 0.19
JCP 141024P00009500 P 10/24/14 9.5 0.25 0.31
JCP 141024P00010000 P 10/24/14 10.0 0.43 0.49
JCP 141024P00010500 P 10/24/14 10.5 0.68 0.74
JCP 141024P00011000 P 10/24/14 11.0 0.99 1.14
JCP 141024P00011500 P 10/24/14 11.5 1.38 1.54
JCP 141024P00012000 P 10/24/14 12.0 1.81 1.98
JCP 141024P00012500 P 10/24/14 12.5 2.27 2.43
JCP 141024P00013000 P 10/24/14 13.0 2.75 2.91
JCP 141024P00013500 P 10/24/14 13.5 3.20 3.40
JCP 141024P00014000 P 10/24/14 14.0 3.70 3.85
JCP 141024P00014500 P 10/24/14 14.5 4.20 4.35
JCP 141024P00015000 P 10/24/14 15.0 4.70 4.85
JCP 141024P00015500 P 10/24/14 15.5 5.20 5.35
JCP 141024P00016000 P 10/24/14 16.0 5.70 5.85
JCP 141024P00016500 P 10/24/14 16.5 6.20 6.35
JCP 141024P00017000 P 10/24/14 17.0 6.70 6.85
JCP 141024P00017500 P 10/24/14 17.5 7.20 7.35
JCP 141024P00018000 P 10/24/14 18.0 7.70 7.85
JCP 141024P00018500 P 10/24/14 18.5 8.20 8.35
JCP 141024P00019000 P 10/24/14 19.0 8.70 8.85
JCP 141024P00019500 P 10/24/14 19.5 9.20 9.35
JCP 141024P00020000 P 10/24/14 20.0 9.70 9.85
JCP 141024P00020500 P 10/24/14 20.5 10.15 10.35
JCP 141024P00021000 P 10/24/14 21.0 10.65 10.85
JCP 141031C00003000 C 10/31/14 3.0 7.20 7.30
JCP 141031C00004000 C 10/31/14 4.0 6.20 6.30
JCP 141031C00005000 C 10/31/14 5.0 5.20 5.30
JCP 141031C00005500 C 10/31/14 5.5 4.70 4.80
JCP 141031C00006000 C 10/31/14 6.0 4.20 4.30
JCP 141031C00006500 C 10/31/14 6.5 3.70 3.80
JCP 141031C00007000 C 10/31/14 7.0 3.20 3.35
JCP 141031C00007500 C 10/31/14 7.5 2.69 2.83
JCP 141031C00008000 C 10/31/14 8.0 2.21 2.35
JCP 141031C00008500 C 10/31/14 8.5 1.75 1.91
JCP 141031C00009000 C 10/31/14 9.0 1.33 1.48
JCP 141031C00009500 C 10/31/14 9.5 0.96 1.10
JCP 141031C00010000 C 10/31/14 10.0 0.66 0.75
JCP 141031C00010500 C 10/31/14 10.5 0.42 0.50
JCP 141031C00011000 C 10/31/14 11.0 0.26 0.32
JCP 141031C00011500 C 10/31/14 11.5 0.16 0.21
JCP 141031C00012000 C 10/31/14 12.0 0.09 0.15
JCP 141031C00012500 C 10/31/14 12.5 0.06 0.10
JCP 141031C00013000 C 10/31/14 13.0 0.03 0.07
JCP 141031C00013500 C 10/31/14 13.5 0.02 0.05
JCP 141031C00014000 C 10/31/14 14.0 0.01 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 0.03
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 0.02
JCP 141031P00005500 P 10/31/14 5.5 0.00 0.03
JCP 141031P00006000 P 10/31/14 6.0 0.00 0.03
JCP 141031P00006500 P 10/31/14 6.5 0.00 0.04
JCP 141031P00007000 P 10/31/14 7.0 0.01 0.04
JCP 141031P00007500 P 10/31/14 7.5 0.03 0.06
JCP 141031P00008000 P 10/31/14 8.0 0.05 0.09
JCP 141031P00008500 P 10/31/14 8.5 0.10 0.14
JCP 141031P00009000 P 10/31/14 9.0 0.18 0.21
JCP 141031P00009500 P 10/31/14 9.5 0.30 0.34
JCP 141031P00010000 P 10/31/14 10.0 0.47 0.53
JCP 141031P00010500 P 10/31/14 10.5 0.73 0.78
JCP 141031P00011000 P 10/31/14 11.0 1.05 1.10
JCP 141031P00011500 P 10/31/14 11.5 1.41 1.57
JCP 141031P00012000 P 10/31/14 12.0 1.83 2.01
JCP 141031P00012500 P 10/31/14 12.5 2.29 2.46
JCP 141031P00013000 P 10/31/14 13.0 2.76 2.93
JCP 141031P00013500 P 10/31/14 13.5 3.25 3.40
JCP 141031P00014000 P 10/31/14 14.0 3.70 3.90
JCP 141031P00014500 P 10/31/14 14.5 4.20 4.35
JCP 141031P00015000 P 10/31/14 15.0 4.70 4.85
JCP 141031P00015500 P 10/31/14 15.5 5.20 5.35
JCP 141031P00016000 P 10/31/14 16.0 5.70 5.85
JCP 141031P00016500 P 10/31/14 16.5 6.20 6.35
JCP 141031P00017000 P 10/31/14 17.0 6.70 6.85
JCP 141031P00017500 P 10/31/14 17.5 7.20 7.35
JCP 141031P00018000 P 10/31/14 18.0 7.70 7.85
JCP 141031P00018500 P 10/31/14 18.5 8.20 8.35
JCP 141031P00019000 P 10/31/14 19.0 8.70 8.85
JCP 141031P00019500 P 10/31/14 19.5 9.20 9.35
JCP 141031P00020000 P 10/31/14 20.0 9.70 9.85
JCP 141031P00020500 P 10/31/14 20.5 10.20 10.35
JCP 141031P00021000 P 10/31/14 21.0 10.70 10.85
JCP 141122C00001000 C 11/22/14 1.0 9.20 9.30
JCP 141122C00002000 C 11/22/14 2.0 8.20 8.30
JCP 141122C00003000 C 11/22/14 3.0 7.20 7.30
JCP 141122C00004000 C 11/22/14 4.0 6.20 6.30
JCP 141122C00005000 C 11/22/14 5.0 5.20 5.30
JCP 141122C00006000 C 11/22/14 6.0 4.20 4.35
JCP 141122C00007000 C 11/22/14 7.0 3.20 3.35
JCP 141122C00008000 C 11/22/14 8.0 2.28 2.44
JCP 141122C00009000 C 11/22/14 9.0 1.51 1.64
JCP 141122C00010000 C 11/22/14 10.0 0.95 0.98
JCP 141122C00011000 C 11/22/14 11.0 0.51 0.54
JCP 141122C00012000 C 11/22/14 12.0 0.26 0.28
JCP 141122C00013000 C 11/22/14 13.0 0.13 0.15
JCP 141122C00014000 C 11/22/14 14.0 0.07 0.11
JCP 141122C00015000 C 11/22/14 15.0 0.04 0.06
JCP 141122C00016000 C 11/22/14 16.0 0.02 0.05
JCP 141122C00017000 C 11/22/14 17.0 0.00 0.04
JCP 141122P00001000 P 11/22/14 1.0 0.00 0.01
JCP 141122P00002000 P 11/22/14 2.0 0.00 0.01
JCP 141122P00003000 P 11/22/14 3.0 0.00 0.01
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 0.02 0.05
JCP 141122P00007000 P 11/22/14 7.0 0.07 0.08
JCP 141122P00008000 P 11/22/14 8.0 0.16 0.19
JCP 141122P00009000 P 11/22/14 9.0 0.37 0.39
JCP 141122P00010000 P 11/22/14 10.0 0.72 0.76
JCP 141122P00011000 P 11/22/14 11.0 1.26 1.32
JCP 141122P00012000 P 11/22/14 12.0 2.00 2.15
JCP 141122P00013000 P 11/22/14 13.0 2.85 3.05
JCP 141122P00014000 P 11/22/14 14.0 3.75 3.95
JCP 141122P00015000 P 11/22/14 15.0 4.75 4.90
JCP 141122P00016000 P 11/22/14 16.0 5.70 5.90
JCP 141122P00017000 P 11/22/14 17.0 6.70 6.90
JCP 150117C00001000 C 01/17/15 1.0 9.20 9.30
JCP 150117C00002000 C 01/17/15 2.0 8.20 8.30
JCP 150117C00003000 C 01/17/15 3.0 7.20 7.30
JCP 150117C00004000 C 01/17/15 4.0 6.20 6.30
JCP 150117C00005000 C 01/17/15 5.0 5.20 5.35
JCP 150117C00006000 C 01/17/15 6.0 4.20 4.35
JCP 150117C00007000 C 01/17/15 7.0 3.25 3.45
JCP 150117C00008000 C 01/17/15 8.0 2.48 2.55
JCP 150117C00009000 C 01/17/15 9.0 1.65 1.78
JCP 150117C00010000 C 01/17/15 10.0 1.14 1.17
JCP 150117C00011000 C 01/17/15 11.0 0.72 0.76
JCP 150117C00012000 C 01/17/15 12.0 0.43 0.46
JCP 150117C00013000 C 01/17/15 13.0 0.26 0.28
JCP 150117C00014000 C 01/17/15 14.0 0.15 0.17
JCP 150117C00015000 C 01/17/15 15.0 0.10 0.14
JCP 150117C00016000 C 01/17/15 16.0 0.06 0.09
JCP 150117C00017000 C 01/17/15 17.0 0.04 0.07
JCP 150117C00018000 C 01/17/15 18.0 0.03 0.05
JCP 150117C00019000 C 01/17/15 19.0 0.01 0.05
JCP 150117C00020000 C 01/17/15 20.0 0.02 0.03
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 0.01
JCP 150117C00027000 C 01/17/15 27.0 0.00 0.03
JCP 150117C00030000 C 01/17/15 30.0 0.00 0.02
JCP 150117C00032000 C 01/17/15 32.0 0.00 0.02
JCP 150117C00035000 C 01/17/15 35.0 0.00 0.01
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 0.02
JCP 150117P00004000 P 01/17/15 4.0 0.02 0.04
JCP 150117P00005000 P 01/17/15 5.0 0.05 0.06
JCP 150117P00006000 P 01/17/15 6.0 0.07 0.08
JCP 150117P00007000 P 01/17/15 7.0 0.14 0.16
JCP 150117P00008000 P 01/17/15 8.0 0.28 0.31
JCP 150117P00009000 P 01/17/15 9.0 0.53 0.59
JCP 150117P00010000 P 01/17/15 10.0 0.93 0.96
JCP 150117P00011000 P 01/17/15 11.0 1.50 1.54
JCP 150117P00012000 P 01/17/15 12.0 2.21 2.34
JCP 150117P00013000 P 01/17/15 13.0 3.00 3.20
JCP 150117P00014000 P 01/17/15 14.0 3.90 4.10
JCP 150117P00015000 P 01/17/15 15.0 4.80 5.05
JCP 150117P00016000 P 01/17/15 16.0 5.80 6.00
JCP 150117P00017000 P 01/17/15 17.0 6.75 6.95
JCP 150117P00018000 P 01/17/15 18.0 7.75 7.95
JCP 150117P00019000 P 01/17/15 19.0 8.75 8.95
JCP 150117P00020000 P 01/17/15 20.0 9.75 9.95
JCP 150117P00022000 P 01/17/15 22.0 11.70 11.95
JCP 150117P00023000 P 01/17/15 23.0 12.70 12.90
JCP 150117P00025000 P 01/17/15 25.0 14.70 14.90
JCP 150117P00027000 P 01/17/15 27.0 16.70 16.90
JCP 150117P00030000 P 01/17/15 30.0 19.70 19.90
JCP 150117P00032000 P 01/17/15 32.0 21.70 21.90
JCP 150117P00035000 P 01/17/15 35.0 24.70 24.85
JCP 150117P00037000 P 01/17/15 37.0 26.70 26.85
JCP 150220C00001000 C 02/20/15 1.0 9.20 9.30
JCP 150220C00002000 C 02/20/15 2.0 8.20 8.30
JCP 150220C00003000 C 02/20/15 3.0 7.20 7.30
JCP 150220C00004000 C 02/20/15 4.0 6.20 6.30
JCP 150220C00005000 C 02/20/15 5.0 5.20 5.35
JCP 150220C00006000 C 02/20/15 6.0 4.20 4.40
JCP 150220C00007000 C 02/20/15 7.0 3.30 3.50
JCP 150220C00008000 C 02/20/15 8.0 2.55 2.64
JCP 150220C00009000 C 02/20/15 9.0 1.78 1.95
JCP 150220C00010000 C 02/20/15 10.0 1.25 1.39
JCP 150220C00011000 C 02/20/15 11.0 0.83 0.90
JCP 150220C00012000 C 02/20/15 12.0 0.52 0.59
JCP 150220C00013000 C 02/20/15 13.0 0.33 0.38
JCP 150220C00014000 C 02/20/15 14.0 0.21 0.25
JCP 150220C00015000 C 02/20/15 15.0 0.14 0.19
JCP 150220C00016000 C 02/20/15 16.0 0.09 0.13
JCP 150220C00017000 C 02/20/15 17.0 0.06 0.10
JCP 150220C00019000 C 02/20/15 19.0 0.02 0.06
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 0.01 0.05
JCP 150220P00005000 P 02/20/15 5.0 0.05 0.06
JCP 150220P00006000 P 02/20/15 6.0 0.08 0.11
JCP 150220P00007000 P 02/20/15 7.0 0.20 0.22
JCP 150220P00008000 P 02/20/15 8.0 0.34 0.41
JCP 150220P00009000 P 02/20/15 9.0 0.65 0.72
JCP 150220P00010000 P 02/20/15 10.0 1.06 1.14
JCP 150220P00011000 P 02/20/15 11.0 1.58 1.73
JCP 150220P00012000 P 02/20/15 12.0 2.26 2.45
JCP 150220P00013000 P 02/20/15 13.0 3.05 3.30
JCP 150220P00014000 P 02/20/15 14.0 3.95 4.15
JCP 150220P00015000 P 02/20/15 15.0 4.85 5.05
JCP 150220P00016000 P 02/20/15 16.0 5.80 6.05
JCP 150220P00017000 P 02/20/15 17.0 6.80 7.00
JCP 150220P00019000 P 02/20/15 19.0 8.75 8.95
JCP 150220P00020000 P 02/20/15 20.0 9.75 9.95
JCP 160115C00001000 C 01/15/16 1.0 9.15 9.35
JCP 160115C00002000 C 01/15/16 2.0 8.15 8.35
JCP 160115C00003000 C 01/15/16 3.0 7.20 7.35
JCP 160115C00004000 C 01/15/16 4.0 6.25 6.45
JCP 160115C00005000 C 01/15/16 5.0 5.40 5.55
JCP 160115C00007000 C 01/15/16 7.0 3.85 4.05
JCP 160115C00010000 C 01/15/16 10.0 2.19 2.30
JCP 160115C00012000 C 01/15/16 12.0 1.45 1.52
JCP 160115C00015000 C 01/15/16 15.0 0.75 0.84
JCP 160115C00017000 C 01/15/16 17.0 0.49 0.59
JCP 160115C00020000 C 01/15/16 20.0 0.27 0.33
JCP 160115P00001000 P 01/15/16 1.0 0.02 0.04
JCP 160115P00002000 P 01/15/16 2.0 0.03 0.07
JCP 160115P00003000 P 01/15/16 3.0 0.07 0.12
JCP 160115P00004000 P 01/15/16 4.0 0.19 0.20
JCP 160115P00005000 P 01/15/16 5.0 0.32 0.34
JCP 160115P00007000 P 01/15/16 7.0 0.78 0.83
JCP 160115P00010000 P 01/15/16 10.0 2.05 2.14
JCP 160115P00012000 P 01/15/16 12.0 3.25 3.40
JCP 160115P00015000 P 01/15/16 15.0 5.45 5.75
JCP 160115P00017000 P 01/15/16 17.0 7.20 7.45
JCP 160115P00020000 P 01/15/16 20.0 9.95 10.25

OPRA data is delayed 15 minutes.