Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

J C Penney Company Inc (JCP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 140419C00001000 C 04/19/14 1.0 6.40 6.55
JCP 140419C00001500 C 04/19/14 1.5 5.90 6.05
JCP 140419C00002000 C 04/19/14 2.0 5.40 5.55
JCP 140419C00002500 C 04/19/14 2.5 4.90 5.05
JCP 140419C00003000 C 04/19/14 3.0 4.40 4.55
JCP 140419C00003500 C 04/19/14 3.5 3.90 4.05
JCP 140419C00004000 C 04/19/14 4.0 3.40 3.55
JCP 140419C00004500 C 04/19/14 4.5 2.91 3.05
JCP 140419C00005000 C 04/19/14 5.0 2.41 2.54
JCP 140419C00005500 C 04/19/14 5.5 1.91 2.04
JCP 140419C00006000 C 04/19/14 6.0 1.41 1.54
JCP 140419C00006500 C 04/19/14 6.5 0.91 1.04
JCP 140419C00007000 C 04/19/14 7.0 0.48 0.52
JCP 140419C00007500 C 04/19/14 7.5 0.01 0.02
JCP 140419C00008000 C 04/19/14 8.0 0.00 0.01
JCP 140419C00008500 C 04/19/14 8.5 0.00 0.01
JCP 140419C00009000 C 04/19/14 9.0 0.00 0.01
JCP 140419C00009500 C 04/19/14 9.5 0.00 0.01
JCP 140419C00010000 C 04/19/14 10.0 0.00 0.01
JCP 140419C00010500 C 04/19/14 10.5 0.00 0.01
JCP 140419C00011000 C 04/19/14 11.0 0.00 0.01
JCP 140419C00011500 C 04/19/14 11.5 0.00 0.01
JCP 140419C00012000 C 04/19/14 12.0 0.00 0.01
JCP 140419C00012500 C 04/19/14 12.5 0.00 0.01
JCP 140419C00013000 C 04/19/14 13.0 0.00 0.01
JCP 140419C00013500 C 04/19/14 13.5 0.00 0.01
JCP 140419C00014000 C 04/19/14 14.0 0.00 0.01
JCP 140419C00014500 C 04/19/14 14.5 0.00 0.01
JCP 140419C00015000 C 04/19/14 15.0 0.00 0.01
JCP 140419C00015500 C 04/19/14 15.5 0.00 0.01
JCP 140419C00016000 C 04/19/14 16.0 0.00 0.01
JCP 140419C00017000 C 04/19/14 17.0 0.00 0.01
JCP 140419P00001000 P 04/19/14 1.0 0.00 0.01
JCP 140419P00001500 P 04/19/14 1.5 0.00 0.01
JCP 140419P00002000 P 04/19/14 2.0 0.00 0.01
JCP 140419P00002500 P 04/19/14 2.5 0.00 0.01
JCP 140419P00003000 P 04/19/14 3.0 0.00 0.01
JCP 140419P00003500 P 04/19/14 3.5 0.00 0.01
JCP 140419P00004000 P 04/19/14 4.0 0.00 0.01
JCP 140419P00004500 P 04/19/14 4.5 0.00 0.01
JCP 140419P00005000 P 04/19/14 5.0 0.00 0.01
JCP 140419P00005500 P 04/19/14 5.5 0.00 0.01
JCP 140419P00006000 P 04/19/14 6.0 0.00 0.01
JCP 140419P00006500 P 04/19/14 6.5 0.00 0.01
JCP 140419P00007000 P 04/19/14 7.0 0.00 0.01
JCP 140419P00007500 P 04/19/14 7.5 0.00 0.02
JCP 140419P00008000 P 04/19/14 8.0 0.48 0.51
JCP 140419P00008500 P 04/19/14 8.5 0.96 1.02
JCP 140419P00009000 P 04/19/14 9.0 1.46 1.54
JCP 140419P00009500 P 04/19/14 9.5 1.95 2.04
JCP 140419P00010000 P 04/19/14 10.0 2.46 2.54
JCP 140419P00010500 P 04/19/14 10.5 2.95 3.05
JCP 140419P00011000 P 04/19/14 11.0 3.45 3.55
JCP 140419P00011500 P 04/19/14 11.5 3.95 4.05
JCP 140419P00012000 P 04/19/14 12.0 4.45 4.55
JCP 140419P00012500 P 04/19/14 12.5 4.95 5.10
JCP 140419P00013000 P 04/19/14 13.0 5.45 5.60
JCP 140419P00013500 P 04/19/14 13.5 5.95 6.10
JCP 140419P00014000 P 04/19/14 14.0 6.45 6.60
JCP 140419P00014500 P 04/19/14 14.5 6.95 7.10
JCP 140419P00015000 P 04/19/14 15.0 7.45 7.55
JCP 140419P00015500 P 04/19/14 15.5 7.95 8.10
JCP 140419P00016000 P 04/19/14 16.0 8.45 8.60
JCP 140419P00017000 P 04/19/14 17.0 9.45 9.60
JCP 140425C00000500 C 04/25/14 0.5 6.95 7.05
JCP 140425C00001000 C 04/25/14 1.0 6.45 6.55
JCP 140425C00001500 C 04/25/14 1.5 5.95 6.05
JCP 140425C00002000 C 04/25/14 2.0 5.45 5.55
JCP 140425C00002500 C 04/25/14 2.5 4.95 5.05
JCP 140425C00003000 C 04/25/14 3.0 4.45 4.55
JCP 140425C00003500 C 04/25/14 3.5 3.90 4.05
JCP 140425C00004000 C 04/25/14 4.0 3.45 3.55
JCP 140425C00004500 C 04/25/14 4.5 2.90 3.05
JCP 140425C00005000 C 04/25/14 5.0 2.40 2.55
JCP 140425C00005500 C 04/25/14 5.5 1.89 2.05
JCP 140425C00006000 C 04/25/14 6.0 1.38 1.55
JCP 140425C00006500 C 04/25/14 6.5 0.89 1.06
JCP 140425C00007000 C 04/25/14 7.0 0.54 0.61
JCP 140425C00007500 C 04/25/14 7.5 0.20 0.22
JCP 140425C00008000 C 04/25/14 8.0 0.03 0.05
JCP 140425C00008500 C 04/25/14 8.5 0.00 0.03
JCP 140425C00009000 C 04/25/14 9.0 0.00 0.01
JCP 140425C00009500 C 04/25/14 9.5 0.00 0.02
JCP 140425C00010000 C 04/25/14 10.0 0.00 0.02
JCP 140425C00010500 C 04/25/14 10.5 0.00 0.01
JCP 140425C00011000 C 04/25/14 11.0 0.00 0.02
JCP 140425C00011500 C 04/25/14 11.5 0.00 0.01
JCP 140425C00012000 C 04/25/14 12.0 0.00 0.02
JCP 140425C00012500 C 04/25/14 12.5 0.00 0.01
JCP 140425C00013000 C 04/25/14 13.0 0.00 0.02
JCP 140425C00013500 C 04/25/14 13.5 0.00 0.01
JCP 140425C00014000 C 04/25/14 14.0 0.00 0.02
JCP 140425C00014500 C 04/25/14 14.5 0.00 0.01
JCP 140425C00015000 C 04/25/14 15.0 0.00 0.02
JCP 140425P00000500 P 04/25/14 0.5 0.00 0.01
JCP 140425P00001000 P 04/25/14 1.0 0.00 0.01
JCP 140425P00001500 P 04/25/14 1.5 0.00 0.01
JCP 140425P00002000 P 04/25/14 2.0 0.00 0.01
JCP 140425P00002500 P 04/25/14 2.5 0.00 0.01
JCP 140425P00003000 P 04/25/14 3.0 0.00 0.01
JCP 140425P00003500 P 04/25/14 3.5 0.00 0.01
JCP 140425P00004000 P 04/25/14 4.0 0.00 0.02
JCP 140425P00004500 P 04/25/14 4.5 0.00 0.02
JCP 140425P00005000 P 04/25/14 5.0 0.00 0.02
JCP 140425P00005500 P 04/25/14 5.5 0.00 0.02
JCP 140425P00006000 P 04/25/14 6.0 0.00 0.03
JCP 140425P00006500 P 04/25/14 6.5 0.03 0.06
JCP 140425P00007000 P 04/25/14 7.0 0.06 0.09
JCP 140425P00007500 P 04/25/14 7.5 0.20 0.22
JCP 140425P00008000 P 04/25/14 8.0 0.52 0.55
JCP 140425P00008500 P 04/25/14 8.5 0.98 1.17
JCP 140425P00009000 P 04/25/14 9.0 1.47 1.56
JCP 140425P00009500 P 04/25/14 9.5 1.97 2.14
JCP 140425P00010000 P 04/25/14 10.0 2.47 2.64
JCP 140425P00010500 P 04/25/14 10.5 2.97 3.10
JCP 140425P00011000 P 04/25/14 11.0 3.45 3.60
JCP 140425P00011500 P 04/25/14 11.5 3.95 4.10
JCP 140425P00012000 P 04/25/14 12.0 4.45 4.60
JCP 140425P00012500 P 04/25/14 12.5 4.95 5.10
JCP 140425P00013000 P 04/25/14 13.0 5.45 5.60
JCP 140425P00013500 P 04/25/14 13.5 5.95 6.10
JCP 140425P00014000 P 04/25/14 14.0 6.45 6.60
JCP 140425P00014500 P 04/25/14 14.5 6.95 7.10
JCP 140425P00015000 P 04/25/14 15.0 7.45 7.60
JCP 140502C00000500 C 05/02/14 0.5 6.90 7.10
JCP 140502C00001000 C 05/02/14 1.0 6.40 6.60
JCP 140502C00001500 C 05/02/14 1.5 5.90 6.10
JCP 140502C00002000 C 05/02/14 2.0 5.40 5.60
JCP 140502C00002500 C 05/02/14 2.5 4.90 5.10
JCP 140502C00003000 C 05/02/14 3.0 4.40 4.60
JCP 140502C00003500 C 05/02/14 3.5 3.90 4.10
JCP 140502C00004000 C 05/02/14 4.0 3.40 3.60
JCP 140502C00004500 C 05/02/14 4.5 2.89 3.05
JCP 140502C00005000 C 05/02/14 5.0 2.38 2.55
JCP 140502C00005500 C 05/02/14 5.5 1.87 2.06
JCP 140502C00006000 C 05/02/14 6.0 1.38 1.57
JCP 140502C00006500 C 05/02/14 6.5 0.92 1.10
JCP 140502C00007000 C 05/02/14 7.0 0.61 0.69
JCP 140502C00007500 C 05/02/14 7.5 0.30 0.32
JCP 140502C00008000 C 05/02/14 8.0 0.12 0.15
JCP 140502C00008500 C 05/02/14 8.5 0.02 0.07
JCP 140502C00009000 C 05/02/14 9.0 0.03 0.04
JCP 140502C00009500 C 05/02/14 9.5 0.00 0.03
JCP 140502C00010000 C 05/02/14 10.0 0.00 0.03
JCP 140502C00010500 C 05/02/14 10.5 0.00 0.03
JCP 140502C00011000 C 05/02/14 11.0 0.00 0.03
JCP 140502C00011500 C 05/02/14 11.5 0.00 0.03
JCP 140502C00012000 C 05/02/14 12.0 0.00 0.03
JCP 140502C00012500 C 05/02/14 12.5 0.00 0.03
JCP 140502C00013000 C 05/02/14 13.0 0.00 0.03
JCP 140502C00013500 C 05/02/14 13.5 0.00 0.02
JCP 140502C00014000 C 05/02/14 14.0 0.00 0.03
JCP 140502C00014500 C 05/02/14 14.5 0.00 0.02
JCP 140502C00015000 C 05/02/14 15.0 0.00 0.02
JCP 140502C00015500 C 05/02/14 15.5 0.00 0.02
JCP 140502C00016000 C 05/02/14 16.0 0.00 0.02
JCP 140502P00000500 P 05/02/14 0.5 0.00 0.02
JCP 140502P00001000 P 05/02/14 1.0 0.00 0.01
JCP 140502P00001500 P 05/02/14 1.5 0.00 0.01
JCP 140502P00002000 P 05/02/14 2.0 0.00 0.01
JCP 140502P00002500 P 05/02/14 2.5 0.00 0.02
JCP 140502P00003000 P 05/02/14 3.0 0.00 0.02
JCP 140502P00003500 P 05/02/14 3.5 0.00 0.03
JCP 140502P00004000 P 05/02/14 4.0 0.00 0.02
JCP 140502P00004500 P 05/02/14 4.5 0.00 0.03
JCP 140502P00005000 P 05/02/14 5.0 0.00 0.04
JCP 140502P00005500 P 05/02/14 5.5 0.01 0.06
JCP 140502P00006000 P 05/02/14 6.0 0.02 0.07
JCP 140502P00006500 P 05/02/14 6.5 0.05 0.09
JCP 140502P00007000 P 05/02/14 7.0 0.14 0.16
JCP 140502P00007500 P 05/02/14 7.5 0.30 0.34
JCP 140502P00008000 P 05/02/14 8.0 0.61 0.66
JCP 140502P00008500 P 05/02/14 8.5 1.02 1.15
JCP 140502P00009000 P 05/02/14 9.0 1.49 1.69
JCP 140502P00009500 P 05/02/14 9.5 1.97 2.18
JCP 140502P00010000 P 05/02/14 10.0 2.47 2.64
JCP 140502P00010500 P 05/02/14 10.5 2.97 3.15
JCP 140502P00011000 P 05/02/14 11.0 3.45 3.65
JCP 140502P00011500 P 05/02/14 11.5 3.95 4.15
JCP 140502P00012000 P 05/02/14 12.0 4.45 4.65
JCP 140502P00012500 P 05/02/14 12.5 4.95 5.15
JCP 140502P00013000 P 05/02/14 13.0 5.45 5.65
JCP 140502P00013500 P 05/02/14 13.5 5.95 6.15
JCP 140502P00014000 P 05/02/14 14.0 6.45 6.65
JCP 140502P00014500 P 05/02/14 14.5 6.95 7.15
JCP 140502P00015000 P 05/02/14 15.0 7.45 7.65
JCP 140502P00015500 P 05/02/14 15.5 7.95 8.15
JCP 140502P00016000 P 05/02/14 16.0 8.45 8.65
JCP 140509C00001500 C 05/09/14 1.5 5.90 6.10
JCP 140509C00002000 C 05/09/14 2.0 5.40 5.60
JCP 140509C00002500 C 05/09/14 2.5 4.90 5.10
JCP 140509C00003000 C 05/09/14 3.0 4.40 4.60
JCP 140509C00003500 C 05/09/14 3.5 3.90 4.10
JCP 140509C00004000 C 05/09/14 4.0 3.40 3.60
JCP 140509C00004500 C 05/09/14 4.5 2.87 3.10
JCP 140509C00005000 C 05/09/14 5.0 2.37 2.59
JCP 140509C00005500 C 05/09/14 5.5 1.88 2.10
JCP 140509C00006000 C 05/09/14 6.0 1.39 1.62
JCP 140509C00006500 C 05/09/14 6.5 0.96 1.16
JCP 140509C00007000 C 05/09/14 7.0 0.68 0.72
JCP 140509C00007500 C 05/09/14 7.5 0.38 0.42
JCP 140509C00008000 C 05/09/14 8.0 0.18 0.20
JCP 140509C00008500 C 05/09/14 8.5 0.07 0.12
JCP 140509C00009000 C 05/09/14 9.0 0.03 0.07
JCP 140509C00009500 C 05/09/14 9.5 0.00 0.05
JCP 140509C00010000 C 05/09/14 10.0 0.00 0.03
JCP 140509C00010500 C 05/09/14 10.5 0.00 0.03
JCP 140509C00011000 C 05/09/14 11.0 0.00 0.03
JCP 140509C00011500 C 05/09/14 11.5 0.00 0.03
JCP 140509C00012000 C 05/09/14 12.0 0.00 0.03
JCP 140509C00012500 C 05/09/14 12.5 0.00 0.03
JCP 140509C00013000 C 05/09/14 13.0 0.00 0.03
JCP 140509C00013500 C 05/09/14 13.5 0.00 0.03
JCP 140509C00014000 C 05/09/14 14.0 0.00 0.02
JCP 140509C00014500 C 05/09/14 14.5 0.00 0.03
JCP 140509C00015000 C 05/09/14 15.0 0.00 0.03
JCP 140509C00015500 C 05/09/14 15.5 0.00 0.02
JCP 140509C00016000 C 05/09/14 16.0 0.00 0.02
JCP 140509P00001500 P 05/09/14 1.5 0.00 0.01
JCP 140509P00002000 P 05/09/14 2.0 0.00 0.01
JCP 140509P00002500 P 05/09/14 2.5 0.00 0.02
JCP 140509P00003000 P 05/09/14 3.0 0.00 0.02
JCP 140509P00003500 P 05/09/14 3.5 0.00 0.03
JCP 140509P00004000 P 05/09/14 4.0 0.00 0.03
JCP 140509P00004500 P 05/09/14 4.5 0.00 0.04
JCP 140509P00005000 P 05/09/14 5.0 0.01 0.05
JCP 140509P00005500 P 05/09/14 5.5 0.02 0.09
JCP 140509P00006000 P 05/09/14 6.0 0.05 0.07
JCP 140509P00006500 P 05/09/14 6.5 0.09 0.12
JCP 140509P00007000 P 05/09/14 7.0 0.19 0.23
JCP 140509P00007500 P 05/09/14 7.5 0.37 0.41
JCP 140509P00008000 P 05/09/14 8.0 0.66 0.77
JCP 140509P00008500 P 05/09/14 8.5 1.07 1.27
JCP 140509P00009000 P 05/09/14 9.0 1.51 1.67
JCP 140509P00009500 P 05/09/14 9.5 1.98 2.23
JCP 140509P00010000 P 05/09/14 10.0 2.47 2.72
JCP 140509P00010500 P 05/09/14 10.5 2.96 3.20
JCP 140509P00011000 P 05/09/14 11.0 3.45 3.70
JCP 140509P00011500 P 05/09/14 11.5 3.95 4.20
JCP 140509P00012000 P 05/09/14 12.0 4.45 4.70
JCP 140509P00012500 P 05/09/14 12.5 4.95 5.15
JCP 140509P00013000 P 05/09/14 13.0 5.45 5.65
JCP 140509P00013500 P 05/09/14 13.5 5.95 6.20
JCP 140509P00014000 P 05/09/14 14.0 6.45 6.65
JCP 140509P00014500 P 05/09/14 14.5 6.95 7.15
JCP 140509P00015000 P 05/09/14 15.0 7.45 7.65
JCP 140509P00015500 P 05/09/14 15.5 7.95 8.15
JCP 140509P00016000 P 05/09/14 16.0 8.45 8.65
JCP 140517C00001000 C 05/17/14 1.0 6.40 6.55
JCP 140517C00002000 C 05/17/14 2.0 5.45 5.55
JCP 140517C00003000 C 05/17/14 3.0 4.45 4.55
JCP 140517C00004000 C 05/17/14 4.0 3.40 3.55
JCP 140517C00005000 C 05/17/14 5.0 2.38 2.56
JCP 140517C00006000 C 05/17/14 6.0 1.44 1.60
JCP 140517C00007000 C 05/17/14 7.0 0.75 0.76
JCP 140517C00008000 C 05/17/14 8.0 0.25 0.27
JCP 140517C00009000 C 05/17/14 9.0 0.08 0.09
JCP 140517C00010000 C 05/17/14 10.0 0.03 0.05
JCP 140517C00011000 C 05/17/14 11.0 0.00 0.02
JCP 140517C00012000 C 05/17/14 12.0 0.00 0.03
JCP 140517C00013000 C 05/17/14 13.0 0.00 0.03
JCP 140517C00014000 C 05/17/14 14.0 0.01 0.02
JCP 140517C00015000 C 05/17/14 15.0 0.00 0.02
JCP 140517C00016000 C 05/17/14 16.0 0.00 0.02
JCP 140517C00017000 C 05/17/14 17.0 0.00 0.02
JCP 140517C00018000 C 05/17/14 18.0 0.00 0.02
JCP 140517C00019000 C 05/17/14 19.0 0.00 0.02
JCP 140517C00020000 C 05/17/14 20.0 0.00 0.02
JCP 140517C00021000 C 05/17/14 21.0 0.00 0.02
JCP 140517C00022000 C 05/17/14 22.0 0.00 0.02
JCP 140517C00023000 C 05/17/14 23.0 0.00 0.02
JCP 140517C00024000 C 05/17/14 24.0 0.00 0.02
JCP 140517P00001000 P 05/17/14 1.0 0.00 0.02
JCP 140517P00002000 P 05/17/14 2.0 0.00 0.01
JCP 140517P00003000 P 05/17/14 3.0 0.00 0.02
JCP 140517P00004000 P 05/17/14 4.0 0.00 0.04
JCP 140517P00005000 P 05/17/14 5.0 0.02 0.04
JCP 140517P00006000 P 05/17/14 6.0 0.08 0.09
JCP 140517P00007000 P 05/17/14 7.0 0.27 0.29
JCP 140517P00008000 P 05/17/14 8.0 0.78 0.81
JCP 140517P00009000 P 05/17/14 9.0 1.59 1.67
JCP 140517P00010000 P 05/17/14 10.0 2.53 2.65
JCP 140517P00011000 P 05/17/14 11.0 3.50 3.70
JCP 140517P00012000 P 05/17/14 12.0 4.50 4.70
JCP 140517P00013000 P 05/17/14 13.0 5.50 5.70
JCP 140517P00014000 P 05/17/14 14.0 6.45 6.70
JCP 140517P00015000 P 05/17/14 15.0 7.50 7.65
JCP 140517P00016000 P 05/17/14 16.0 8.45 8.70
JCP 140517P00017000 P 05/17/14 17.0 9.45 9.65
JCP 140517P00018000 P 05/17/14 18.0 10.45 10.65
JCP 140517P00019000 P 05/17/14 19.0 11.45 11.65
JCP 140517P00020000 P 05/17/14 20.0 12.45 12.65
JCP 140517P00021000 P 05/17/14 21.0 13.45 13.65
JCP 140517P00022000 P 05/17/14 22.0 14.45 14.65
JCP 140517P00023000 P 05/17/14 23.0 15.45 15.65
JCP 140517P00024000 P 05/17/14 24.0 16.45 16.65
JCP 140523C00001500 C 05/23/14 1.5 5.90 6.10
JCP 140523C00002000 C 05/23/14 2.0 5.40 5.60
JCP 140523C00002500 C 05/23/14 2.5 4.90 5.10
JCP 140523C00003000 C 05/23/14 3.0 4.45 4.60
JCP 140523C00003500 C 05/23/14 3.5 3.90 4.10
JCP 140523C00004000 C 05/23/14 4.0 3.40 3.60
JCP 140523C00004500 C 05/23/14 4.5 2.87 3.10
JCP 140523C00005000 C 05/23/14 5.0 2.38 2.62
JCP 140523C00005500 C 05/23/14 5.5 1.91 2.15
JCP 140523C00006000 C 05/23/14 6.0 1.47 1.72
JCP 140523C00006500 C 05/23/14 6.5 1.06 1.32
JCP 140523C00007000 C 05/23/14 7.0 0.89 0.97
JCP 140523C00007500 C 05/23/14 7.5 0.61 0.67
JCP 140523C00008000 C 05/23/14 8.0 0.42 0.45
JCP 140523C00008500 C 05/23/14 8.5 0.28 0.32
JCP 140523C00009000 C 05/23/14 9.0 0.18 0.22
JCP 140523C00009500 C 05/23/14 9.5 0.08 0.15
JCP 140523C00010000 C 05/23/14 10.0 0.04 0.11
JCP 140523C00010500 C 05/23/14 10.5 0.01 0.10
JCP 140523C00011000 C 05/23/14 11.0 0.01 0.08
JCP 140523C00011500 C 05/23/14 11.5 0.00 0.06
JCP 140523C00012000 C 05/23/14 12.0 0.00 0.06
JCP 140523C00012500 C 05/23/14 12.5 0.00 0.04
JCP 140523C00013000 C 05/23/14 13.0 0.00 0.04
JCP 140523C00013500 C 05/23/14 13.5 0.00 0.04
JCP 140523C00014000 C 05/23/14 14.0 0.00 0.03
JCP 140523C00014500 C 05/23/14 14.5 0.00 0.03
JCP 140523C00015000 C 05/23/14 15.0 0.00 0.03
JCP 140523C00015500 C 05/23/14 15.5 0.00 0.03
JCP 140523C00016000 C 05/23/14 16.0 0.00 0.03
JCP 140523P00001500 P 05/23/14 1.5 0.00 0.02
JCP 140523P00002000 P 05/23/14 2.0 0.00 0.02
JCP 140523P00002500 P 05/23/14 2.5 0.00 0.03
JCP 140523P00003000 P 05/23/14 3.0 0.00 0.03
JCP 140523P00003500 P 05/23/14 3.5 0.00 0.05
JCP 140523P00004000 P 05/23/14 4.0 0.01 0.07
JCP 140523P00004500 P 05/23/14 4.5 0.01 0.11
JCP 140523P00005000 P 05/23/14 5.0 0.03 0.13
JCP 140523P00005500 P 05/23/14 5.5 0.08 0.14
JCP 140523P00006000 P 05/23/14 6.0 0.15 0.19
JCP 140523P00006500 P 05/23/14 6.5 0.26 0.33
JCP 140523P00007000 P 05/23/14 7.0 0.43 0.48
JCP 140523P00007500 P 05/23/14 7.5 0.65 0.69
JCP 140523P00008000 P 05/23/14 8.0 0.96 1.01
JCP 140523P00008500 P 05/23/14 8.5 1.31 1.44
JCP 140523P00009000 P 05/23/14 9.0 1.67 1.78
JCP 140523P00009500 P 05/23/14 9.5 2.10 2.28
JCP 140523P00010000 P 05/23/14 10.0 2.57 2.82
JCP 140523P00010500 P 05/23/14 10.5 3.00 3.25
JCP 140523P00011000 P 05/23/14 11.0 3.50 3.75
JCP 140523P00011500 P 05/23/14 11.5 4.00 4.25
JCP 140523P00012000 P 05/23/14 12.0 4.45 4.75
JCP 140523P00012500 P 05/23/14 12.5 4.95 5.20
JCP 140523P00013000 P 05/23/14 13.0 5.45 5.70
JCP 140523P00013500 P 05/23/14 13.5 5.95 6.20
JCP 140523P00014000 P 05/23/14 14.0 6.45 6.70
JCP 140523P00014500 P 05/23/14 14.5 6.95 7.20
JCP 140523P00015000 P 05/23/14 15.0 7.45 7.70
JCP 140523P00015500 P 05/23/14 15.5 7.95 8.20
JCP 140523P00016000 P 05/23/14 16.0 8.45 8.70
JCP 140530C00001500 C 05/30/14 1.5 5.90 6.10
JCP 140530C00002000 C 05/30/14 2.0 5.40 5.60
JCP 140530C00002500 C 05/30/14 2.5 4.90 5.10
JCP 140530C00003000 C 05/30/14 3.0 4.40 4.60
JCP 140530C00003500 C 05/30/14 3.5 3.90 4.10
JCP 140530C00004000 C 05/30/14 4.0 3.40 3.60
JCP 140530C00004500 C 05/30/14 4.5 2.87 3.15
JCP 140530C00005000 C 05/30/14 5.0 2.39 2.63
JCP 140530C00005500 C 05/30/14 5.5 1.92 2.17
JCP 140530C00006000 C 05/30/14 6.0 1.54 1.75
JCP 140530C00006500 C 05/30/14 6.5 1.10 1.34
JCP 140530C00007000 C 05/30/14 7.0 0.93 0.98
JCP 140530C00007500 C 05/30/14 7.5 0.66 0.70
JCP 140530C00008000 C 05/30/14 8.0 0.46 0.49
JCP 140530C00008500 C 05/30/14 8.5 0.31 0.36
JCP 140530C00009000 C 05/30/14 9.0 0.21 0.24
JCP 140530C00009500 C 05/30/14 9.5 0.10 0.17
JCP 140530C00010000 C 05/30/14 10.0 0.05 0.14
JCP 140530C00010500 C 05/30/14 10.5 0.05 0.12
JCP 140530C00011000 C 05/30/14 11.0 0.01 0.09
JCP 140530C00011500 C 05/30/14 11.5 0.01 0.07
JCP 140530C00012000 C 05/30/14 12.0 0.00 0.07
JCP 140530C00012500 C 05/30/14 12.5 0.00 0.05
JCP 140530C00013000 C 05/30/14 13.0 0.00 0.05
JCP 140530C00013500 C 05/30/14 13.5 0.00 0.04
JCP 140530C00014000 C 05/30/14 14.0 0.00 0.04
JCP 140530C00014500 C 05/30/14 14.5 0.00 0.04
JCP 140530C00015000 C 05/30/14 15.0 0.00 0.03
JCP 140530C00015500 C 05/30/14 15.5 0.00 0.03
JCP 140530C00016000 C 05/30/14 16.0 0.00 0.03
JCP 140530P00001500 P 05/30/14 1.5 0.00 0.02
JCP 140530P00002000 P 05/30/14 2.0 0.00 0.02
JCP 140530P00002500 P 05/30/14 2.5 0.00 0.03
JCP 140530P00003000 P 05/30/14 3.0 0.00 0.04
JCP 140530P00003500 P 05/30/14 3.5 0.00 0.06
JCP 140530P00004000 P 05/30/14 4.0 0.01 0.08
JCP 140530P00004500 P 05/30/14 4.5 0.02 0.12
JCP 140530P00005000 P 05/30/14 5.0 0.05 0.15
JCP 140530P00005500 P 05/30/14 5.5 0.10 0.18
JCP 140530P00006000 P 05/30/14 6.0 0.17 0.25
JCP 140530P00006500 P 05/30/14 6.5 0.31 0.38
JCP 140530P00007000 P 05/30/14 7.0 0.46 0.51
JCP 140530P00007500 P 05/30/14 7.5 0.70 0.74
JCP 140530P00008000 P 05/30/14 8.0 0.99 1.05
JCP 140530P00008500 P 05/30/14 8.5 1.33 1.57
JCP 140530P00009000 P 05/30/14 9.0 1.72 1.97
JCP 140530P00009500 P 05/30/14 9.5 2.14 2.40
JCP 140530P00010000 P 05/30/14 10.0 2.60 2.85
JCP 140530P00010500 P 05/30/14 10.5 3.05 3.30
JCP 140530P00011000 P 05/30/14 11.0 3.50 3.75
JCP 140530P00011500 P 05/30/14 11.5 4.00 4.25
JCP 140530P00012000 P 05/30/14 12.0 4.50 4.75
JCP 140530P00012500 P 05/30/14 12.5 5.00 5.25
JCP 140530P00013000 P 05/30/14 13.0 5.50 5.75
JCP 140530P00013500 P 05/30/14 13.5 5.95 6.25
JCP 140530P00014000 P 05/30/14 14.0 6.45 6.70
JCP 140530P00014500 P 05/30/14 14.5 6.95 7.25
JCP 140530P00015000 P 05/30/14 15.0 7.45 7.70
JCP 140530P00015500 P 05/30/14 15.5 7.95 8.20
JCP 140530P00016000 P 05/30/14 16.0 8.45 8.70
JCP 140816C00001000 C 08/16/14 1.0 6.40 6.55
JCP 140816C00002000 C 08/16/14 2.0 5.40 5.55
JCP 140816C00003000 C 08/16/14 3.0 4.40 4.55
JCP 140816C00004000 C 08/16/14 4.0 3.40 3.60
JCP 140816C00005000 C 08/16/14 5.0 2.53 2.70
JCP 140816C00006000 C 08/16/14 6.0 1.82 1.94
JCP 140816C00007000 C 08/16/14 7.0 1.27 1.29
JCP 140816C00008000 C 08/16/14 8.0 0.78 0.82
JCP 140816C00009000 C 08/16/14 9.0 0.47 0.52
JCP 140816C00010000 C 08/16/14 10.0 0.29 0.32
JCP 140816C00011000 C 08/16/14 11.0 0.16 0.21
JCP 140816C00012000 C 08/16/14 12.0 0.10 0.14
JCP 140816C00013000 C 08/16/14 13.0 0.06 0.09
JCP 140816C00014000 C 08/16/14 14.0 0.03 0.07
JCP 140816C00015000 C 08/16/14 15.0 0.01 0.05
JCP 140816C00016000 C 08/16/14 16.0 0.00 0.04
JCP 140816C00017000 C 08/16/14 17.0 0.00 0.03
JCP 140816P00001000 P 08/16/14 1.0 0.00 0.02
JCP 140816P00002000 P 08/16/14 2.0 0.02 0.04
JCP 140816P00003000 P 08/16/14 3.0 0.06 0.09
JCP 140816P00004000 P 08/16/14 4.0 0.13 0.15
JCP 140816P00005000 P 08/16/14 5.0 0.27 0.30
JCP 140816P00006000 P 08/16/14 6.0 0.53 0.56
JCP 140816P00007000 P 08/16/14 7.0 0.89 0.92
JCP 140816P00008000 P 08/16/14 8.0 1.44 1.50
JCP 140816P00009000 P 08/16/14 9.0 2.14 2.21
JCP 140816P00010000 P 08/16/14 10.0 2.94 3.05
JCP 140816P00011000 P 08/16/14 11.0 3.80 4.00
JCP 140816P00012000 P 08/16/14 12.0 4.75 4.95
JCP 140816P00013000 P 08/16/14 13.0 5.70 5.95
JCP 140816P00014000 P 08/16/14 14.0 6.65 6.90
JCP 140816P00015000 P 08/16/14 15.0 7.65 7.90
JCP 140816P00016000 P 08/16/14 16.0 8.65 8.90
JCP 140816P00017000 P 08/16/14 17.0 9.60 9.90
JCP 141122C00001000 C 11/22/14 1.0 6.45 6.55
JCP 141122C00002000 C 11/22/14 2.0 5.40 5.55
JCP 141122C00003000 C 11/22/14 3.0 4.40 4.60
JCP 141122C00004000 C 11/22/14 4.0 3.45 3.70
JCP 141122C00005000 C 11/22/14 5.0 2.71 2.88
JCP 141122C00006000 C 11/22/14 6.0 2.02 2.18
JCP 141122C00007000 C 11/22/14 7.0 1.52 1.61
JCP 141122C00008000 C 11/22/14 8.0 1.07 1.16
JCP 141122C00009000 C 11/22/14 9.0 0.72 0.82
JCP 141122C00010000 C 11/22/14 10.0 0.48 0.56
JCP 141122C00011000 C 11/22/14 11.0 0.32 0.39
JCP 141122C00012000 C 11/22/14 12.0 0.21 0.25
JCP 141122C00013000 C 11/22/14 13.0 0.14 0.18
JCP 141122C00014000 C 11/22/14 14.0 0.09 0.13
JCP 141122C00015000 C 11/22/14 15.0 0.05 0.09
JCP 141122C00016000 C 11/22/14 16.0 0.03 0.08
JCP 141122P00001000 P 11/22/14 1.0 0.00 0.03
JCP 141122P00002000 P 11/22/14 2.0 0.03 0.08
JCP 141122P00003000 P 11/22/14 3.0 0.14 0.17
JCP 141122P00004000 P 11/22/14 4.0 0.29 0.33
JCP 141122P00005000 P 11/22/14 5.0 0.52 0.58
JCP 141122P00006000 P 11/22/14 6.0 0.85 0.93
JCP 141122P00007000 P 11/22/14 7.0 1.30 1.37
JCP 141122P00008000 P 11/22/14 8.0 1.85 1.93
JCP 141122P00009000 P 11/22/14 9.0 2.52 2.61
JCP 141122P00010000 P 11/22/14 10.0 3.25 3.40
JCP 141122P00011000 P 11/22/14 11.0 4.10 4.30
JCP 141122P00012000 P 11/22/14 12.0 4.95 5.20
JCP 141122P00013000 P 11/22/14 13.0 5.90 6.10
JCP 141122P00014000 P 11/22/14 14.0 6.80 7.05
JCP 141122P00015000 P 11/22/14 15.0 7.75 8.00
JCP 141122P00016000 P 11/22/14 16.0 8.75 9.10
JCP 150117C00001000 C 01/17/15 1.0 6.40 6.60
JCP 150117C00002000 C 01/17/15 2.0 5.40 5.55
JCP 150117C00003000 C 01/17/15 3.0 4.50 4.65
JCP 150117C00004000 C 01/17/15 4.0 3.60 3.75
JCP 150117C00005000 C 01/17/15 5.0 2.90 2.97
JCP 150117C00008000 C 01/17/15 8.0 1.21 1.30
JCP 150117C00010000 C 01/17/15 10.0 0.69 0.71
JCP 150117C00013000 C 01/17/15 13.0 0.26 0.29
JCP 150117C00015000 C 01/17/15 15.0 0.13 0.17
JCP 150117C00018000 C 01/17/15 18.0 0.05 0.08
JCP 150117C00020000 C 01/17/15 20.0 0.05 0.07
JCP 150117C00022000 C 01/17/15 22.0 0.02 0.06
JCP 150117C00023000 C 01/17/15 23.0 0.01 0.04
JCP 150117C00025000 C 01/17/15 25.0 0.02 0.03
JCP 150117C00027000 C 01/17/15 27.0 0.01 0.03
JCP 150117C00030000 C 01/17/15 30.0 0.01 0.03
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 0.01 0.03
JCP 150117P00001000 P 01/17/15 1.0 0.00 0.05
JCP 150117P00002000 P 01/17/15 2.0 0.09 0.12
JCP 150117P00003000 P 01/17/15 3.0 0.22 0.25
JCP 150117P00004000 P 01/17/15 4.0 0.41 0.44
JCP 150117P00005000 P 01/17/15 5.0 0.67 0.73
JCP 150117P00008000 P 01/17/15 8.0 2.04 2.10
JCP 150117P00010000 P 01/17/15 10.0 3.45 3.55
JCP 150117P00013000 P 01/17/15 13.0 6.05 6.25
JCP 150117P00015000 P 01/17/15 15.0 7.90 8.10
JCP 150117P00018000 P 01/17/15 18.0 10.80 11.05
JCP 150117P00020000 P 01/17/15 20.0 12.75 13.05
JCP 150117P00022000 P 01/17/15 22.0 14.70 15.10
JCP 150117P00023000 P 01/17/15 23.0 15.75 16.05
JCP 150117P00025000 P 01/17/15 25.0 17.70 18.05
JCP 150117P00027000 P 01/17/15 27.0 19.70 20.05
JCP 150117P00030000 P 01/17/15 30.0 22.70 23.00
JCP 150117P00032000 P 01/17/15 32.0 24.70 25.00
JCP 150117P00035000 P 01/17/15 35.0 27.70 28.00
JCP 150117P00037000 P 01/17/15 37.0 29.65 30.00
JCP 160115C00001000 C 01/15/16 1.0 6.40 6.60
JCP 160115C00002000 C 01/15/16 2.0 5.40 5.70
JCP 160115C00003000 C 01/15/16 3.0 4.70 4.90
JCP 160115C00004000 C 01/15/16 4.0 4.00 4.20
JCP 160115C00005000 C 01/15/16 5.0 3.40 3.60
JCP 160115C00007000 C 01/15/16 7.0 2.38 2.60
JCP 160115C00010000 C 01/15/16 10.0 1.35 1.50
JCP 160115C00012000 C 01/15/16 12.0 0.96 1.07
JCP 160115C00015000 C 01/15/16 15.0 0.56 0.58
JCP 160115P00001000 P 01/15/16 1.0 0.16 0.20
JCP 160115P00002000 P 01/15/16 2.0 0.39 0.43
JCP 160115P00003000 P 01/15/16 3.0 0.68 0.76
JCP 160115P00004000 P 01/15/16 4.0 1.05 1.10
JCP 160115P00005000 P 01/15/16 5.0 1.50 1.54
JCP 160115P00007000 P 01/15/16 7.0 2.48 2.68
JCP 160115P00010000 P 01/15/16 10.0 4.40 4.60
JCP 160115P00012000 P 01/15/16 12.0 5.90 6.25
JCP 160115P00015000 P 01/15/16 15.0 8.45 8.75

OPRA data is delayed 15 minutes.