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 (2014-05-02)Premium Content

J C Penney Company Inc (JCP)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 140725C00001000 C 07/25/14 1.0 7.55 7.80
JCP 140725C00001500 C 07/25/14 1.5 7.05 7.30
JCP 140725C00002000 C 07/25/14 2.0 6.55 6.80
JCP 140725C00002500 C 07/25/14 2.5 6.05 6.30
JCP 140725C00003000 C 07/25/14 3.0 5.55 5.80
JCP 140725C00003500 C 07/25/14 3.5 5.05 5.30
JCP 140725C00004000 C 07/25/14 4.0 4.55 4.80
JCP 140725C00004500 C 07/25/14 4.5 4.05 4.30
JCP 140725C00005000 C 07/25/14 5.0 3.55 3.80
JCP 140725C00005500 C 07/25/14 5.5 3.05 3.30
JCP 140725C00006000 C 07/25/14 6.0 2.58 2.80
JCP 140725C00006500 C 07/25/14 6.5 2.07 2.30
JCP 140725C00007000 C 07/25/14 7.0 1.57 1.79
JCP 140725C00007500 C 07/25/14 7.5 1.08 1.29
JCP 140725C00008000 C 07/25/14 8.0 0.60 0.77
JCP 140725C00008500 C 07/25/14 8.5 0.26 0.30
JCP 140725C00009000 C 07/25/14 9.0 0.02 0.03
JCP 140725C00009500 C 07/25/14 9.5 0.00 0.01
JCP 140725C00010000 C 07/25/14 10.0 0.00 0.01
JCP 140725C00010500 C 07/25/14 10.5 0.00 0.01
JCP 140725C00011000 C 07/25/14 11.0 0.00 0.02
JCP 140725C00011500 C 07/25/14 11.5 0.00 0.02
JCP 140725C00012000 C 07/25/14 12.0 0.00 0.02
JCP 140725C00012500 C 07/25/14 12.5 0.00 0.04
JCP 140725C00013000 C 07/25/14 13.0 0.00 0.04
JCP 140725C00013500 C 07/25/14 13.5 0.00 0.04
JCP 140725C00014000 C 07/25/14 14.0 0.00 0.04
JCP 140725C00014500 C 07/25/14 14.5 0.00 0.04
JCP 140725C00015000 C 07/25/14 15.0 0.00 0.04
JCP 140725C00015500 C 07/25/14 15.5 0.00 0.04
JCP 140725C00016000 C 07/25/14 16.0 0.00 0.04
JCP 140725C00017000 C 07/25/14 17.0 0.00 0.04
JCP 140725P00001000 P 07/25/14 1.0 0.00 0.01
JCP 140725P00001500 P 07/25/14 1.5 0.00 0.04
JCP 140725P00002000 P 07/25/14 2.0 0.00 0.04
JCP 140725P00002500 P 07/25/14 2.5 0.00 0.04
JCP 140725P00003000 P 07/25/14 3.0 0.00 0.04
JCP 140725P00003500 P 07/25/14 3.5 0.00 0.04
JCP 140725P00004000 P 07/25/14 4.0 0.00 0.04
JCP 140725P00004500 P 07/25/14 4.5 0.00 0.04
JCP 140725P00005000 P 07/25/14 5.0 0.00 0.04
JCP 140725P00005500 P 07/25/14 5.5 0.00 0.04
JCP 140725P00006000 P 07/25/14 6.0 0.00 0.04
JCP 140725P00006500 P 07/25/14 6.5 0.00 0.03
JCP 140725P00007000 P 07/25/14 7.0 0.00 0.01
JCP 140725P00007500 P 07/25/14 7.5 0.00 0.04
JCP 140725P00008000 P 07/25/14 8.0 0.00 0.02
JCP 140725P00008500 P 07/25/14 8.5 0.02 0.04
JCP 140725P00009000 P 07/25/14 9.0 0.24 0.36
JCP 140725P00009500 P 07/25/14 9.5 0.71 0.88
JCP 140725P00010000 P 07/25/14 10.0 1.20 1.43
JCP 140725P00010500 P 07/25/14 10.5 1.70 1.93
JCP 140725P00011000 P 07/25/14 11.0 2.20 2.43
JCP 140725P00011500 P 07/25/14 11.5 2.70 2.93
JCP 140725P00012000 P 07/25/14 12.0 3.20 3.45
JCP 140725P00012500 P 07/25/14 12.5 3.70 3.95
JCP 140725P00013000 P 07/25/14 13.0 4.20 4.45
JCP 140725P00013500 P 07/25/14 13.5 4.70 4.95
JCP 140725P00014000 P 07/25/14 14.0 5.20 5.45
JCP 140725P00014500 P 07/25/14 14.5 5.70 5.95
JCP 140725P00015000 P 07/25/14 15.0 6.20 6.45
JCP 140725P00015500 P 07/25/14 15.5 6.70 6.95
JCP 140725P00016000 P 07/25/14 16.0 7.20 7.45
JCP 140725P00017000 P 07/25/14 17.0 8.20 8.45
JCP 140801C00001000 C 08/01/14 1.0 7.70 7.80
JCP 140801C00001500 C 08/01/14 1.5 7.20 7.30
JCP 140801C00002000 C 08/01/14 2.0 6.70 6.80
JCP 140801C00002500 C 08/01/14 2.5 6.20 6.30
JCP 140801C00003000 C 08/01/14 3.0 5.70 5.80
JCP 140801C00003500 C 08/01/14 3.5 5.20 5.30
JCP 140801C00004000 C 08/01/14 4.0 4.70 4.80
JCP 140801C00004500 C 08/01/14 4.5 4.20 4.30
JCP 140801C00005000 C 08/01/14 5.0 3.70 3.80
JCP 140801C00005500 C 08/01/14 5.5 3.20 3.30
JCP 140801C00006000 C 08/01/14 6.0 2.67 2.80
JCP 140801C00006500 C 08/01/14 6.5 2.16 2.30
JCP 140801C00007000 C 08/01/14 7.0 1.64 1.80
JCP 140801C00007500 C 08/01/14 7.5 1.15 1.30
JCP 140801C00008000 C 08/01/14 8.0 0.67 0.82
JCP 140801C00008500 C 08/01/14 8.5 0.35 0.38
JCP 140801C00009000 C 08/01/14 9.0 0.09 0.10
JCP 140801C00009500 C 08/01/14 9.5 0.01 0.02
JCP 140801C00010000 C 08/01/14 10.0 0.00 0.01
JCP 140801C00010500 C 08/01/14 10.5 0.00 0.02
JCP 140801C00011000 C 08/01/14 11.0 0.00 0.01
JCP 140801C00011500 C 08/01/14 11.5 0.00 0.02
JCP 140801C00012000 C 08/01/14 12.0 0.00 0.02
JCP 140801C00012500 C 08/01/14 12.5 0.00 0.02
JCP 140801C00013000 C 08/01/14 13.0 0.00 0.02
JCP 140801C00013500 C 08/01/14 13.5 0.00 0.02
JCP 140801C00014000 C 08/01/14 14.0 0.00 0.02
JCP 140801C00014500 C 08/01/14 14.5 0.00 0.02
JCP 140801C00015000 C 08/01/14 15.0 0.00 0.02
JCP 140801C00015500 C 08/01/14 15.5 0.00 0.02
JCP 140801C00016000 C 08/01/14 16.0 0.00 0.02
JCP 140801P00001000 P 08/01/14 1.0 0.00 0.02
JCP 140801P00001500 P 08/01/14 1.5 0.00 0.02
JCP 140801P00002000 P 08/01/14 2.0 0.00 0.02
JCP 140801P00002500 P 08/01/14 2.5 0.00 0.02
JCP 140801P00003000 P 08/01/14 3.0 0.00 0.02
JCP 140801P00003500 P 08/01/14 3.5 0.00 0.02
JCP 140801P00004000 P 08/01/14 4.0 0.00 0.02
JCP 140801P00004500 P 08/01/14 4.5 0.00 0.02
JCP 140801P00005000 P 08/01/14 5.0 0.00 0.02
JCP 140801P00005500 P 08/01/14 5.5 0.00 0.02
JCP 140801P00006000 P 08/01/14 6.0 0.00 0.02
JCP 140801P00006500 P 08/01/14 6.5 0.00 0.03
JCP 140801P00007000 P 08/01/14 7.0 0.00 0.03
JCP 140801P00007500 P 08/01/14 7.5 0.00 0.03
JCP 140801P00008000 P 08/01/14 8.0 0.02 0.04
JCP 140801P00008500 P 08/01/14 8.5 0.09 0.11
JCP 140801P00009000 P 08/01/14 9.0 0.32 0.34
JCP 140801P00009500 P 08/01/14 9.5 0.72 0.90
JCP 140801P00010000 P 08/01/14 10.0 1.21 1.38
JCP 140801P00010500 P 08/01/14 10.5 1.71 1.87
JCP 140801P00011000 P 08/01/14 11.0 2.21 2.37
JCP 140801P00011500 P 08/01/14 11.5 2.70 2.87
JCP 140801P00012000 P 08/01/14 12.0 3.20 3.35
JCP 140801P00012500 P 08/01/14 12.5 3.70 3.85
JCP 140801P00013000 P 08/01/14 13.0 4.20 4.35
JCP 140801P00013500 P 08/01/14 13.5 4.70 4.85
JCP 140801P00014000 P 08/01/14 14.0 5.20 5.35
JCP 140801P00014500 P 08/01/14 14.5 5.70 5.85
JCP 140801P00015000 P 08/01/14 15.0 6.20 6.35
JCP 140801P00015500 P 08/01/14 15.5 6.70 6.85
JCP 140801P00016000 P 08/01/14 16.0 7.20 7.35
JCP 140808C00001000 C 08/08/14 1.0 7.70 7.85
JCP 140808C00001500 C 08/08/14 1.5 7.20 7.30
JCP 140808C00002000 C 08/08/14 2.0 6.70 6.80
JCP 140808C00002500 C 08/08/14 2.5 6.20 6.30
JCP 140808C00003000 C 08/08/14 3.0 5.70 5.80
JCP 140808C00003500 C 08/08/14 3.5 5.20 5.30
JCP 140808C00004000 C 08/08/14 4.0 4.70 4.80
JCP 140808C00004500 C 08/08/14 4.5 4.20 4.30
JCP 140808C00005000 C 08/08/14 5.0 3.70 3.80
JCP 140808C00005500 C 08/08/14 5.5 3.15 3.30
JCP 140808C00006000 C 08/08/14 6.0 2.64 2.80
JCP 140808C00006500 C 08/08/14 6.5 2.13 2.31
JCP 140808C00007000 C 08/08/14 7.0 1.65 1.81
JCP 140808C00007500 C 08/08/14 7.5 1.14 1.33
JCP 140808C00008000 C 08/08/14 8.0 0.81 0.86
JCP 140808C00008500 C 08/08/14 8.5 0.44 0.47
JCP 140808C00009000 C 08/08/14 9.0 0.18 0.19
JCP 140808C00009500 C 08/08/14 9.5 0.05 0.08
JCP 140808C00010000 C 08/08/14 10.0 0.00 0.03
JCP 140808C00010500 C 08/08/14 10.5 0.00 0.03
JCP 140808C00011000 C 08/08/14 11.0 0.00 0.02
JCP 140808C00011500 C 08/08/14 11.5 0.00 0.03
JCP 140808C00012000 C 08/08/14 12.0 0.00 0.03
JCP 140808C00012500 C 08/08/14 12.5 0.00 0.03
JCP 140808C00013000 C 08/08/14 13.0 0.00 0.02
JCP 140808C00013500 C 08/08/14 13.5 0.00 0.02
JCP 140808C00014000 C 08/08/14 14.0 0.00 0.02
JCP 140808C00014500 C 08/08/14 14.5 0.00 0.02
JCP 140808C00015000 C 08/08/14 15.0 0.00 0.02
JCP 140808C00015500 C 08/08/14 15.5 0.00 0.02
JCP 140808C00016000 C 08/08/14 16.0 0.00 0.02
JCP 140808P00001000 P 08/08/14 1.0 0.00 0.02
JCP 140808P00001500 P 08/08/14 1.5 0.00 0.02
JCP 140808P00002000 P 08/08/14 2.0 0.00 0.02
JCP 140808P00002500 P 08/08/14 2.5 0.00 0.02
JCP 140808P00003000 P 08/08/14 3.0 0.00 0.02
JCP 140808P00003500 P 08/08/14 3.5 0.00 0.02
JCP 140808P00004000 P 08/08/14 4.0 0.00 0.02
JCP 140808P00004500 P 08/08/14 4.5 0.00 0.02
JCP 140808P00005000 P 08/08/14 5.0 0.00 0.02
JCP 140808P00005500 P 08/08/14 5.5 0.00 0.02
JCP 140808P00006000 P 08/08/14 6.0 0.00 0.03
JCP 140808P00006500 P 08/08/14 6.5 0.00 0.03
JCP 140808P00007000 P 08/08/14 7.0 0.00 0.04
JCP 140808P00007500 P 08/08/14 7.5 0.01 0.06
JCP 140808P00008000 P 08/08/14 8.0 0.06 0.08
JCP 140808P00008500 P 08/08/14 8.5 0.17 0.20
JCP 140808P00009000 P 08/08/14 9.0 0.41 0.43
JCP 140808P00009500 P 08/08/14 9.5 0.78 0.91
JCP 140808P00010000 P 08/08/14 10.0 1.23 1.40
JCP 140808P00010500 P 08/08/14 10.5 1.71 1.90
JCP 140808P00011000 P 08/08/14 11.0 2.21 2.39
JCP 140808P00011500 P 08/08/14 11.5 2.70 2.90
JCP 140808P00012000 P 08/08/14 12.0 3.20 3.35
JCP 140808P00012500 P 08/08/14 12.5 3.70 3.85
JCP 140808P00013000 P 08/08/14 13.0 4.20 4.35
JCP 140808P00013500 P 08/08/14 13.5 4.70 4.85
JCP 140808P00014000 P 08/08/14 14.0 5.20 5.35
JCP 140808P00014500 P 08/08/14 14.5 5.70 5.85
JCP 140808P00015000 P 08/08/14 15.0 6.20 6.35
JCP 140808P00015500 P 08/08/14 15.5 6.70 6.85
JCP 140808P00016000 P 08/08/14 16.0 7.20 7.35
JCP 140816C00001000 C 08/16/14 1.0 7.70 7.85
JCP 140816C00002000 C 08/16/14 2.0 6.70 6.80
JCP 140816C00003000 C 08/16/14 3.0 5.70 5.80
JCP 140816C00004000 C 08/16/14 4.0 4.70 4.85
JCP 140816C00004500 C 08/16/14 4.5 4.20 4.30
JCP 140816C00005000 C 08/16/14 5.0 3.70 3.85
JCP 140816C00005500 C 08/16/14 5.5 3.15 3.35
JCP 140816C00006000 C 08/16/14 6.0 2.64 2.82
JCP 140816C00006500 C 08/16/14 6.5 2.15 2.33
JCP 140816C00007000 C 08/16/14 7.0 1.80 1.86
JCP 140816C00007500 C 08/16/14 7.5 1.30 1.41
JCP 140816C00008000 C 08/16/14 8.0 0.96 0.99
JCP 140816C00008500 C 08/16/14 8.5 0.63 0.66
JCP 140816C00009000 C 08/16/14 9.0 0.39 0.41
JCP 140816C00009500 C 08/16/14 9.5 0.21 0.24
JCP 140816C00010000 C 08/16/14 10.0 0.10 0.12
JCP 140816C00010500 C 08/16/14 10.5 0.05 0.09
JCP 140816C00011000 C 08/16/14 11.0 0.03 0.05
JCP 140816C00011500 C 08/16/14 11.5 0.01 0.04
JCP 140816C00012000 C 08/16/14 12.0 0.00 0.03
JCP 140816C00012500 C 08/16/14 12.5 0.00 0.03
JCP 140816C00013000 C 08/16/14 13.0 0.00 0.03
JCP 140816C00013500 C 08/16/14 13.5 0.00 0.03
JCP 140816C00014000 C 08/16/14 14.0 0.00 0.02
JCP 140816C00015000 C 08/16/14 15.0 0.00 0.03
JCP 140816C00016000 C 08/16/14 16.0 0.00 0.02
JCP 140816C00017000 C 08/16/14 17.0 0.00 0.02
JCP 140816P00001000 P 08/16/14 1.0 0.00 0.01
JCP 140816P00002000 P 08/16/14 2.0 0.00 0.01
JCP 140816P00003000 P 08/16/14 3.0 0.00 0.01
JCP 140816P00004000 P 08/16/14 4.0 0.00 0.01
JCP 140816P00004500 P 08/16/14 4.5 0.00 0.02
JCP 140816P00005000 P 08/16/14 5.0 0.01 0.03
JCP 140816P00005500 P 08/16/14 5.5 0.00 0.03
JCP 140816P00006000 P 08/16/14 6.0 0.02 0.03
JCP 140816P00006500 P 08/16/14 6.5 0.02 0.06
JCP 140816P00007000 P 08/16/14 7.0 0.06 0.08
JCP 140816P00007500 P 08/16/14 7.5 0.10 0.12
JCP 140816P00008000 P 08/16/14 8.0 0.20 0.22
JCP 140816P00008500 P 08/16/14 8.5 0.37 0.39
JCP 140816P00009000 P 08/16/14 9.0 0.62 0.64
JCP 140816P00009500 P 08/16/14 9.5 0.94 0.98
JCP 140816P00010000 P 08/16/14 10.0 1.33 1.49
JCP 140816P00010500 P 08/16/14 10.5 1.78 1.96
JCP 140816P00011000 P 08/16/14 11.0 2.24 2.43
JCP 140816P00011500 P 08/16/14 11.5 2.73 2.92
JCP 140816P00012000 P 08/16/14 12.0 3.20 3.40
JCP 140816P00012500 P 08/16/14 12.5 3.70 3.90
JCP 140816P00013000 P 08/16/14 13.0 4.20 4.40
JCP 140816P00013500 P 08/16/14 13.5 4.70 4.90
JCP 140816P00014000 P 08/16/14 14.0 5.20 5.40
JCP 140816P00015000 P 08/16/14 15.0 6.20 6.40
JCP 140816P00016000 P 08/16/14 16.0 7.20 7.40
JCP 140816P00017000 P 08/16/14 17.0 8.20 8.40
JCP 140822C00001000 C 08/22/14 1.0 7.70 7.85
JCP 140822C00002000 C 08/22/14 2.0 6.70 6.85
JCP 140822C00002500 C 08/22/14 2.5 6.20 6.35
JCP 140822C00003000 C 08/22/14 3.0 5.70 5.85
JCP 140822C00003500 C 08/22/14 3.5 5.20 5.35
JCP 140822C00004000 C 08/22/14 4.0 4.65 4.85
JCP 140822C00004500 C 08/22/14 4.5 4.15 4.30
JCP 140822C00005000 C 08/22/14 5.0 3.65 3.85
JCP 140822C00005500 C 08/22/14 5.5 3.15 3.35
JCP 140822C00006000 C 08/22/14 6.0 2.64 2.83
JCP 140822C00006500 C 08/22/14 6.5 2.16 2.36
JCP 140822C00007000 C 08/22/14 7.0 1.78 1.90
JCP 140822C00007500 C 08/22/14 7.5 1.26 1.47
JCP 140822C00008000 C 08/22/14 8.0 0.96 1.08
JCP 140822C00008500 C 08/22/14 8.5 0.70 0.75
JCP 140822C00009000 C 08/22/14 9.0 0.46 0.48
JCP 140822C00009500 C 08/22/14 9.5 0.28 0.32
JCP 140822C00010000 C 08/22/14 10.0 0.17 0.20
JCP 140822C00010500 C 08/22/14 10.5 0.06 0.12
JCP 140822C00011000 C 08/22/14 11.0 0.03 0.09
JCP 140822C00011500 C 08/22/14 11.5 0.01 0.06
JCP 140822C00012000 C 08/22/14 12.0 0.00 0.04
JCP 140822C00012500 C 08/22/14 12.5 0.00 0.03
JCP 140822C00013000 C 08/22/14 13.0 0.00 0.03
JCP 140822C00013500 C 08/22/14 13.5 0.00 0.03
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 0.03
JCP 140822C00015500 C 08/22/14 15.5 0.00 0.03
JCP 140822C00016000 C 08/22/14 16.0 0.00 0.02
JCP 140822C00016500 C 08/22/14 16.5 0.00 0.02
JCP 140822C00017000 C 08/22/14 17.0 0.00 0.02
JCP 140822C00017500 C 08/22/14 17.5 0.00 0.02
JCP 140822C00018000 C 08/22/14 18.0 0.00 0.02
JCP 140822P00001000 P 08/22/14 1.0 0.00 0.02
JCP 140822P00002000 P 08/22/14 2.0 0.00 0.02
JCP 140822P00002500 P 08/22/14 2.5 0.00 0.02
JCP 140822P00003000 P 08/22/14 3.0 0.00 0.02
JCP 140822P00003500 P 08/22/14 3.5 0.00 0.02
JCP 140822P00004000 P 08/22/14 4.0 0.00 0.02
JCP 140822P00004500 P 08/22/14 4.5 0.00 0.03
JCP 140822P00005000 P 08/22/14 5.0 0.00 0.03
JCP 140822P00005500 P 08/22/14 5.5 0.00 0.04
JCP 140822P00006000 P 08/22/14 6.0 0.01 0.06
JCP 140822P00006500 P 08/22/14 6.5 0.03 0.08
JCP 140822P00007000 P 08/22/14 7.0 0.08 0.13
JCP 140822P00007500 P 08/22/14 7.5 0.16 0.21
JCP 140822P00008000 P 08/22/14 8.0 0.27 0.33
JCP 140822P00008500 P 08/22/14 8.5 0.45 0.51
JCP 140822P00009000 P 08/22/14 9.0 0.69 0.80
JCP 140822P00009500 P 08/22/14 9.5 1.01 1.17
JCP 140822P00010000 P 08/22/14 10.0 1.39 1.58
JCP 140822P00010500 P 08/22/14 10.5 1.81 2.01
JCP 140822P00011000 P 08/22/14 11.0 2.26 2.47
JCP 140822P00011500 P 08/22/14 11.5 2.73 2.95
JCP 140822P00012000 P 08/22/14 12.0 3.20 3.40
JCP 140822P00012500 P 08/22/14 12.5 3.70 3.90
JCP 140822P00013000 P 08/22/14 13.0 4.20 4.40
JCP 140822P00013500 P 08/22/14 13.5 4.70 4.90
JCP 140822P00014000 P 08/22/14 14.0 5.20 5.40
JCP 140822P00014500 P 08/22/14 14.5 5.70 5.90
JCP 140822P00015000 P 08/22/14 15.0 6.20 6.40
JCP 140822P00015500 P 08/22/14 15.5 6.70 6.90
JCP 140822P00016000 P 08/22/14 16.0 7.20 7.40
JCP 140822P00016500 P 08/22/14 16.5 7.70 7.90
JCP 140822P00017000 P 08/22/14 17.0 8.20 8.40
JCP 140822P00017500 P 08/22/14 17.5 8.70 8.90
JCP 140822P00018000 P 08/22/14 18.0 9.20 9.40
JCP 140829C00001000 C 08/29/14 1.0 7.70 7.85
JCP 140829C00001500 C 08/29/14 1.5 7.20 7.35
JCP 140829C00002000 C 08/29/14 2.0 6.70 6.85
JCP 140829C00002500 C 08/29/14 2.5 6.20 6.35
JCP 140829C00003000 C 08/29/14 3.0 5.70 5.85
JCP 140829C00003500 C 08/29/14 3.5 5.20 5.35
JCP 140829C00004000 C 08/29/14 4.0 4.70 4.80
JCP 140829C00004500 C 08/29/14 4.5 4.15 4.30
JCP 140829C00005000 C 08/29/14 5.0 3.65 3.85
JCP 140829C00005500 C 08/29/14 5.5 3.15 3.35
JCP 140829C00006000 C 08/29/14 6.0 2.65 2.84
JCP 140829C00006500 C 08/29/14 6.5 2.16 2.36
JCP 140829C00007000 C 08/29/14 7.0 1.78 1.91
JCP 140829C00007500 C 08/29/14 7.5 1.28 1.49
JCP 140829C00008000 C 08/29/14 8.0 0.99 1.11
JCP 140829C00008500 C 08/29/14 8.5 0.74 0.79
JCP 140829C00009000 C 08/29/14 9.0 0.50 0.53
JCP 140829C00009500 C 08/29/14 9.5 0.31 0.34
JCP 140829C00010000 C 08/29/14 10.0 0.19 0.21
JCP 140829C00010500 C 08/29/14 10.5 0.10 0.14
JCP 140829C00011000 C 08/29/14 11.0 0.05 0.10
JCP 140829C00011500 C 08/29/14 11.5 0.02 0.07
JCP 140829C00012000 C 08/29/14 12.0 0.01 0.05
JCP 140829C00012500 C 08/29/14 12.5 0.00 0.04
JCP 140829C00013000 C 08/29/14 13.0 0.00 0.03
JCP 140829C00013500 C 08/29/14 13.5 0.00 0.03
JCP 140829C00014000 C 08/29/14 14.0 0.00 0.03
JCP 140829C00014500 C 08/29/14 14.5 0.00 0.03
JCP 140829C00015000 C 08/29/14 15.0 0.00 0.03
JCP 140829C00015500 C 08/29/14 15.5 0.00 0.02
JCP 140829C00016000 C 08/29/14 16.0 0.00 0.03
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 0.02
JCP 140829P00001500 P 08/29/14 1.5 0.00 0.02
JCP 140829P00002000 P 08/29/14 2.0 0.00 0.02
JCP 140829P00002500 P 08/29/14 2.5 0.00 0.02
JCP 140829P00003000 P 08/29/14 3.0 0.00 0.02
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 0.03
JCP 140829P00005000 P 08/29/14 5.0 0.00 0.04
JCP 140829P00005500 P 08/29/14 5.5 0.01 0.05
JCP 140829P00006000 P 08/29/14 6.0 0.02 0.06
JCP 140829P00006500 P 08/29/14 6.5 0.04 0.10
JCP 140829P00007000 P 08/29/14 7.0 0.09 0.15
JCP 140829P00007500 P 08/29/14 7.5 0.18 0.24
JCP 140829P00008000 P 08/29/14 8.0 0.30 0.37
JCP 140829P00008500 P 08/29/14 8.5 0.48 0.58
JCP 140829P00009000 P 08/29/14 9.0 0.74 0.77
JCP 140829P00009500 P 08/29/14 9.5 1.04 1.21
JCP 140829P00010000 P 08/29/14 10.0 1.41 1.60
JCP 140829P00010500 P 08/29/14 10.5 1.83 2.04
JCP 140829P00011000 P 08/29/14 11.0 2.28 2.49
JCP 140829P00011500 P 08/29/14 11.5 2.75 2.97
JCP 140829P00012000 P 08/29/14 12.0 3.20 3.45
JCP 140829P00012500 P 08/29/14 12.5 3.70 3.90
JCP 140829P00013000 P 08/29/14 13.0 4.20 4.40
JCP 140829P00013500 P 08/29/14 13.5 4.70 4.90
JCP 140829P00014000 P 08/29/14 14.0 5.20 5.40
JCP 140829P00014500 P 08/29/14 14.5 5.70 5.90
JCP 140829P00015000 P 08/29/14 15.0 6.20 6.40
JCP 140829P00015500 P 08/29/14 15.5 6.70 6.90
JCP 140829P00016000 P 08/29/14 16.0 7.20 7.40
JCP 140829P00016500 P 08/29/14 16.5 7.70 7.90
JCP 140829P00017000 P 08/29/14 17.0 8.20 8.40
JCP 140829P00018000 P 08/29/14 18.0 9.20 9.40
JCP 140920C00001000 C 09/20/14 1.0 7.70 7.80
JCP 140920C00002000 C 09/20/14 2.0 6.70 6.80
JCP 140920C00003000 C 09/20/14 3.0 5.70 5.80
JCP 140920C00004000 C 09/20/14 4.0 4.65 4.80
JCP 140920C00005000 C 09/20/14 5.0 3.65 3.85
JCP 140920C00006000 C 09/20/14 6.0 2.65 2.85
JCP 140920C00007000 C 09/20/14 7.0 1.75 1.93
JCP 140920C00008000 C 09/20/14 8.0 1.12 1.16
JCP 140920C00009000 C 09/20/14 9.0 0.59 0.63
JCP 140920C00010000 C 09/20/14 10.0 0.28 0.29
JCP 140920C00011000 C 09/20/14 11.0 0.11 0.13
JCP 140920C00012000 C 09/20/14 12.0 0.04 0.08
JCP 140920C00013000 C 09/20/14 13.0 0.01 0.06
JCP 140920C00014000 C 09/20/14 14.0 0.00 0.04
JCP 140920C00015000 C 09/20/14 15.0 0.00 0.04
JCP 140920C00016000 C 09/20/14 16.0 0.00 0.03
JCP 140920C00017000 C 09/20/14 17.0 0.00 0.02
JCP 140920P00001000 P 09/20/14 1.0 0.00 0.02
JCP 140920P00002000 P 09/20/14 2.0 0.00 0.02
JCP 140920P00003000 P 09/20/14 3.0 0.00 0.02
JCP 140920P00004000 P 09/20/14 4.0 0.00 0.04
JCP 140920P00005000 P 09/20/14 5.0 0.01 0.05
JCP 140920P00006000 P 09/20/14 6.0 0.04 0.08
JCP 140920P00007000 P 09/20/14 7.0 0.15 0.19
JCP 140920P00008000 P 09/20/14 8.0 0.37 0.39
JCP 140920P00009000 P 09/20/14 9.0 0.83 0.92
JCP 140920P00010000 P 09/20/14 10.0 1.50 1.69
JCP 140920P00011000 P 09/20/14 11.0 2.34 2.57
JCP 140920P00012000 P 09/20/14 12.0 3.25 3.50
JCP 140920P00013000 P 09/20/14 13.0 4.20 4.45
JCP 140920P00014000 P 09/20/14 14.0 5.20 5.45
JCP 140920P00015000 P 09/20/14 15.0 6.20 6.45
JCP 140920P00016000 P 09/20/14 16.0 7.20 7.40
JCP 140920P00017000 P 09/20/14 17.0 8.20 8.40
JCP 141122C00001000 C 11/22/14 1.0 7.70 7.85
JCP 141122C00002000 C 11/22/14 2.0 6.70 6.85
JCP 141122C00003000 C 11/22/14 3.0 5.70 5.80
JCP 141122C00004000 C 11/22/14 4.0 4.65 4.85
JCP 141122C00005000 C 11/22/14 5.0 3.65 3.85
JCP 141122C00006000 C 11/22/14 6.0 2.72 2.95
JCP 141122C00007000 C 11/22/14 7.0 1.95 2.13
JCP 141122C00008000 C 11/22/14 8.0 1.40 1.46
JCP 141122C00009000 C 11/22/14 9.0 0.90 0.94
JCP 141122C00010000 C 11/22/14 10.0 0.54 0.58
JCP 141122C00011000 C 11/22/14 11.0 0.31 0.35
JCP 141122C00012000 C 11/22/14 12.0 0.17 0.23
JCP 141122C00013000 C 11/22/14 13.0 0.10 0.14
JCP 141122C00014000 C 11/22/14 14.0 0.05 0.09
JCP 141122C00015000 C 11/22/14 15.0 0.02 0.06
JCP 141122C00016000 C 11/22/14 16.0 0.01 0.05
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 0.01 0.02
JCP 141122P00003000 P 11/22/14 3.0 0.00 0.03
JCP 141122P00004000 P 11/22/14 4.0 0.01 0.06
JCP 141122P00005000 P 11/22/14 5.0 0.05 0.11
JCP 141122P00006000 P 11/22/14 6.0 0.16 0.21
JCP 141122P00007000 P 11/22/14 7.0 0.35 0.36
JCP 141122P00008000 P 11/22/14 8.0 0.66 0.70
JCP 141122P00009000 P 11/22/14 9.0 1.15 1.20
JCP 141122P00010000 P 11/22/14 10.0 1.79 1.95
JCP 141122P00011000 P 11/22/14 11.0 2.55 2.73
JCP 141122P00012000 P 11/22/14 12.0 3.40 3.65
JCP 141122P00013000 P 11/22/14 13.0 4.30 4.60
JCP 141122P00014000 P 11/22/14 14.0 5.25 5.55
JCP 141122P00015000 P 11/22/14 15.0 6.25 6.50
JCP 141122P00016000 P 11/22/14 16.0 7.20 7.50
JCP 141122P00017000 P 11/22/14 17.0 8.20 8.50
JCP 150117C00001000 C 01/17/15 1.0 7.70 7.85
JCP 150117C00002000 C 01/17/15 2.0 6.70 6.85
JCP 150117C00003000 C 01/17/15 3.0 5.65 5.85
JCP 150117C00004000 C 01/17/15 4.0 4.65 4.85
JCP 150117C00005000 C 01/17/15 5.0 3.70 3.90
JCP 150117C00006000 C 01/17/15 6.0 2.78 3.05
JCP 150117C00007000 C 01/17/15 7.0 2.10 2.24
JCP 150117C00008000 C 01/17/15 8.0 1.53 1.59
JCP 150117C00009000 C 01/17/15 9.0 1.04 1.08
JCP 150117C00010000 C 01/17/15 10.0 0.67 0.70
JCP 150117C00011000 C 01/17/15 11.0 0.43 0.47
JCP 150117C00012000 C 01/17/15 12.0 0.24 0.31
JCP 150117C00013000 C 01/17/15 13.0 0.15 0.20
JCP 150117C00014000 C 01/17/15 14.0 0.09 0.15
JCP 150117C00015000 C 01/17/15 15.0 0.09 0.10
JCP 150117C00016000 C 01/17/15 16.0 0.03 0.08
JCP 150117C00017000 C 01/17/15 17.0 0.05 0.06
JCP 150117C00018000 C 01/17/15 18.0 0.03 0.05
JCP 150117C00020000 C 01/17/15 20.0 0.02 0.04
JCP 150117C00022000 C 01/17/15 22.0 0.01 0.04
JCP 150117C00023000 C 01/17/15 23.0 0.01 0.03
JCP 150117C00025000 C 01/17/15 25.0 0.00 0.03
JCP 150117C00027000 C 01/17/15 27.0 0.00 0.02
JCP 150117C00030000 C 01/17/15 30.0 0.00 0.02
JCP 150117C00032000 C 01/17/15 32.0 0.00 0.02
JCP 150117C00035000 C 01/17/15 35.0 0.00 0.02
JCP 150117C00037000 C 01/17/15 37.0 0.00 0.02
JCP 150117P00001000 P 01/17/15 1.0 0.00 0.01
JCP 150117P00002000 P 01/17/15 2.0 0.01 0.02
JCP 150117P00003000 P 01/17/15 3.0 0.02 0.03
JCP 150117P00004000 P 01/17/15 4.0 0.05 0.08
JCP 150117P00005000 P 01/17/15 5.0 0.12 0.13
JCP 150117P00006000 P 01/17/15 6.0 0.23 0.28
JCP 150117P00007000 P 01/17/15 7.0 0.45 0.51
JCP 150117P00008000 P 01/17/15 8.0 0.80 0.84
JCP 150117P00009000 P 01/17/15 9.0 1.32 1.34
JCP 150117P00010000 P 01/17/15 10.0 1.93 1.99
JCP 150117P00011000 P 01/17/15 11.0 2.67 2.76
JCP 150117P00012000 P 01/17/15 12.0 3.50 3.75
JCP 150117P00013000 P 01/17/15 13.0 4.40 4.65
JCP 150117P00014000 P 01/17/15 14.0 5.30 5.60
JCP 150117P00015000 P 01/17/15 15.0 6.30 6.55
JCP 150117P00016000 P 01/17/15 16.0 7.25 7.50
JCP 150117P00017000 P 01/17/15 17.0 8.20 8.50
JCP 150117P00018000 P 01/17/15 18.0 9.20 9.45
JCP 150117P00020000 P 01/17/15 20.0 11.20 11.45
JCP 150117P00022000 P 01/17/15 22.0 13.15 13.45
JCP 150117P00023000 P 01/17/15 23.0 14.20 14.45
JCP 150117P00025000 P 01/17/15 25.0 16.20 16.40
JCP 150117P00027000 P 01/17/15 27.0 18.15 18.40
JCP 150117P00030000 P 01/17/15 30.0 21.15 21.40
JCP 150117P00032000 P 01/17/15 32.0 23.15 23.40
JCP 150117P00035000 P 01/17/15 35.0 26.15 26.35
JCP 150117P00037000 P 01/17/15 37.0 28.15 28.35
JCP 150220C00001000 C 02/20/15 1.0 7.70 7.85
JCP 150220C00002000 C 02/20/15 2.0 6.70 6.85
JCP 150220C00003000 C 02/20/15 3.0 5.65 5.85
JCP 150220C00004000 C 02/20/15 4.0 4.65 4.90
JCP 150220C00005000 C 02/20/15 5.0 3.70 3.95
JCP 150220C00006000 C 02/20/15 6.0 2.86 3.10
JCP 150220C00007000 C 02/20/15 7.0 2.11 2.35
JCP 150220C00008000 C 02/20/15 8.0 1.50 1.71
JCP 150220C00009000 C 02/20/15 9.0 1.12 1.20
JCP 150220C00010000 C 02/20/15 10.0 0.75 0.83
JCP 150220C00011000 C 02/20/15 11.0 0.44 0.60
JCP 150220C00012000 C 02/20/15 12.0 0.28 0.38
JCP 150220C00013000 C 02/20/15 13.0 0.17 0.30
JCP 150220C00014000 C 02/20/15 14.0 0.10 0.22
JCP 150220C00015000 C 02/20/15 15.0 0.08 0.15
JCP 150220C00016000 C 02/20/15 16.0 0.05 0.12
JCP 150220C00017000 C 02/20/15 17.0 0.05 0.08
JCP 150220P00001000 P 02/20/15 1.0 0.00 0.02
JCP 150220P00002000 P 02/20/15 2.0 0.00 0.03
JCP 150220P00003000 P 02/20/15 3.0 0.01 0.05
JCP 150220P00004000 P 02/20/15 4.0 0.04 0.10
JCP 150220P00005000 P 02/20/15 5.0 0.13 0.19
JCP 150220P00006000 P 02/20/15 6.0 0.29 0.38
JCP 150220P00007000 P 02/20/15 7.0 0.54 0.61
JCP 150220P00008000 P 02/20/15 8.0 0.90 1.04
JCP 150220P00009000 P 02/20/15 9.0 1.40 1.51
JCP 150220P00010000 P 02/20/15 10.0 2.02 2.15
JCP 150220P00011000 P 02/20/15 11.0 2.75 2.98
JCP 150220P00012000 P 02/20/15 12.0 3.55 3.85
JCP 150220P00013000 P 02/20/15 13.0 4.45 4.70
JCP 150220P00014000 P 02/20/15 14.0 5.35 5.65
JCP 150220P00015000 P 02/20/15 15.0 6.25 6.55
JCP 150220P00016000 P 02/20/15 16.0 7.25 7.55
JCP 150220P00017000 P 02/20/15 17.0 8.20 8.50
JCP 160115C00001000 C 01/15/16 1.0 7.65 7.85
JCP 160115C00002000 C 01/15/16 2.0 6.60 6.85
JCP 160115C00003000 C 01/15/16 3.0 5.65 5.95
JCP 160115C00004000 C 01/15/16 4.0 4.80 5.15
JCP 160115C00005000 C 01/15/16 5.0 4.15 4.25
JCP 160115C00007000 C 01/15/16 7.0 2.80 3.05
JCP 160115C00010000 C 01/15/16 10.0 1.60 1.67
JCP 160115C00012000 C 01/15/16 12.0 0.99 1.23
JCP 160115C00015000 C 01/15/16 15.0 0.53 0.69
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.04
JCP 160115P00002000 P 01/15/16 2.0 0.05 0.09
JCP 160115P00003000 P 01/15/16 3.0 0.13 0.21
JCP 160115P00004000 P 01/15/16 4.0 0.32 0.33
JCP 160115P00005000 P 01/15/16 5.0 0.53 0.58
JCP 160115P00007000 P 01/15/16 7.0 1.23 1.30
JCP 160115P00010000 P 01/15/16 10.0 2.89 3.05
JCP 160115P00012000 P 01/15/16 12.0 4.20 4.60
JCP 160115P00015000 P 01/15/16 15.0 6.75 7.10

OPRA data is delayed 15 minutes.