JC Penney Co Inc $9.30

up +0.07


30/7/2014 12:55 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Last Trade: 9.30
Trade Time: Jul 30 12:55 PM Eastern Daylight Time
Change: 0.07 (0.76 %)
Prev Close: 9.23
Open: 9.30
Bid: 9.29
Ask: 9.30
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JCP Trend Analysis - it has underperformed the S&P 500 by 61%
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1401H1 8.00 0.00 8.15 315.0 8.35 270.0 0.0 0
1.00 JCP1408H1 8.15 0.00 8.20 412.0 8.35 455.0 0.0 0
1.00 JCP1416H1 7.65 -0.50 8.20 575.0 8.35 581.0 1.0 2
1.00 JCP1422H1 8.15 0.00 8.20 601.0 8.35 657.0 0.0 0
1.00 JCP1429H1 8.15 0.00 8.20 566.0 8.35 620.0 0.0 0
1.50 JCP1401H1.5 7.50 0.00 7.65 315.0 7.85 270.0 0.0 0
1.50 JCP1408H1.5 7.65 0.00 7.70 412.0 7.85 455.0 0.0 0
1.50 JCP1429H1.5 7.65 0.00 7.70 566.0 7.85 620.0 0.0 0
2.00 JCP1401H2 7.15 0.00 7.20 331.0 7.35 306.0 0.0 0
2.00 JCP1408H2 7.15 0.00 7.20 429.0 7.35 471.0 0.0 0
2.00 JCP1416H2 7.38 0.23 7.20 599.0 7.35 603.0 5.0 5
2.00 JCP1422H2 7.15 0.00 7.20 599.0 7.35 699.0 0.0 0
2.00 JCP1429H2 7.15 0.00 7.20 582.0 7.35 669.0 0.0 0
2.50 JCP1401H2.5 6.60 0.00 6.70 331.0 6.85 306.0 0.0 0
2.50 JCP1408H2.5 6.65 0.00 6.70 429.0 6.85 471.0 0.0 0
2.50 JCP1422H2.5 6.65 0.00 6.70 599.0 6.85 699.0 0.0 0
2.50 JCP1429H2.5 6.65 0.00 6.70 582.0 6.85 669.0 0.0 0
3.00 JCP1401H3 6.10 0.00 6.20 331.0 6.35 306.0 0.0 0
3.00 JCP1408H3 6.15 0.00 6.20 553.0 6.35 548.0 0.0 0
3.00 JCP1416H3 6.25 0.05 6.20 978.0 6.35 932.0 2.0 189
3.00 JCP1422H3 6.15 0.00 6.20 599.0 6.35 699.0 0.0 0
3.00 JCP1429H3 6.15 0.00 6.20 582.0 6.35 669.0 0.0 0
3.50 JCP1401H3.5 5.60 0.00 5.70 331.0 5.85 306.0 0.0 0
3.50 JCP1408H3.5 5.65 0.00 5.70 553.0 5.85 548.0 0.0 0
3.50 JCP1422H3.5 5.65 0.00 5.70 599.0 5.85 699.0 0.0 0
3.50 JCP1429H3.5 5.65 0.00 5.70 582.0 5.85 669.0 0.0 0
4.00 JCP1401H4 4.65 -0.50 5.20 434.0 5.35 306.0 1.0 1
4.00 JCP1408H4 5.15 0.00 5.20 554.0 5.35 548.0 0.0 0
4.00 JCP1416H4 5.25 0.05 5.20 1651.0 5.35 1366.0 29.0 298
4.00 JCP1422H4 5.15 0.00 5.20 599.0 5.35 699.0 0.0 0
4.00 JCP1429H4 5.15 0.00 5.20 582.0 5.35 669.0 0.0 0
4.50 JCP1401H4.5 4.65 0.00 4.70 331.0 4.85 306.0 0.0 0
4.50 JCP1408H4.5 4.70 0.00 4.70 554.0 4.85 548.0 0.0 0
4.50 JCP1416H4.5 4.70 0.00 4.70 1227.0 4.85 807.0 0.0 0
4.50 JCP1422H4.5 4.65 0.00 4.70 617.0 4.85 674.0 0.0 0
4.50 JCP1429H4.5 4.65 0.00 4.70 768.0 4.85 814.0 0.0 0
5.00 JCP1401H5 4.15 0.00 4.20 466.0 4.35 383.0 0.0 0
5.00 JCP1408H5 4.20 0.00 4.20 884.0 4.35 872.0 0.0 0
5.00 JCP1416H5 4.30 0.10 4.20 1651.0 4.35 1301.0 5.0 1,701
5.00 JCP1422H5 4.15 0.00 4.20 826.0 4.35 866.0 0.0 0
5.00 JCP1429H5 4.20 0.00 4.20 768.0 4.35 841.0 0.0 0
5.50 JCP1401H5.5 3.65 0.00 3.70 826.0 3.90 466.0 0.0 0
5.50 JCP1408H5.5 3.70 0.00 3.70 554.0 3.85 902.0 0.0 0
5.50 JCP1416H5.5 3.70 0.00 3.70 1227.0 3.85 744.0 0.0 0
5.50 JCP1422H5.5 3.65 0.00 3.70 826.0 3.85 888.0 0.0 0
5.50 JCP1429H5.5 3.65 0.00 3.70 887.0 3.85 532.0 0.0 0
6.00 JCP1401H6 3.15 0.00 3.20 969.0 3.40 969.0 0.0 0
6.00 JCP1408H6 3.15 0.00 3.20 892.0 3.35 708.0 0.0 0
6.00 JCP1416H6 3.25 0.00 3.20 1731.0 3.35 965.0 32.0 1,678
6.00 JCP1422H6 2.95 -0.25 3.20 441.0 3.35 593.0 8.0 8
6.00 JCP1429H6 3.20 0.00 3.20 430.0 3.35 375.0 0.0 0
6.50 JCP1401H6.5 2.67 0.00 2.69 2275.0 2.85 2047.0 0.0 0
6.50 JCP1408H6.5 2.69 0.00 2.70 1401.0 2.83 613.0 0.0 0
6.50 JCP1416H6.5 2.16 -0.53 2.72 1367.0 2.85 918.0 20.0 48
6.50 JCP1422H6.5 2.67 0.00 2.73 759.0 2.87 725.0 0.0 0
6.50 JCP1429H6.5 2.69 0.00 2.70 933.0 2.88 639.0 0.0 0
7.00 JCP1401H7 2.29 0.12 2.20 2268.0 2.35 2028.0 10.0 10
7.00 JCP1408H7 1.59 -0.61 2.20 1618.0 2.34 852.0 1.0 1
7.00 JCP1416H7 2.28 0.04 2.28 136.0 2.35 889.0 120.0 6,184
7.00 JCP1422H7 2.30 0.09 2.26 449.0 2.40 1452.0 40.0 0
7.00 JCP1429H7 2.22 0.00 2.24 1241.0 2.40 575.0 0.0 0
7.50 JCP1401H7.5 1.77 0.10 1.69 2166.0 1.85 1876.0 10.0 10
7.50 JCP1408H7.5 1.68 0.00 1.72 1437.0 1.84 1048.0 0.0 0
7.50 JCP1416H7.5 1.79 0.07 1.74 1365.0 1.89 981.0 40.0 90
7.50 JCP1422H7.5 1.60 -0.15 1.77 963.0 1.93 657.0 10.0 10
7.50 JCP1429H7.5 1.77 0.00 1.79 1744.0 1.95 1511.0 0.0 0
8.00 JCP1401H8 1.25 0.00 1.20 2234.0 1.35 1996.0 14.0 91
8.00 JCP1408H8 1.17 -0.03 1.21 1025.0 1.34 695.0 35.0 670
8.00 JCP1416H8 1.41 0.12 1.30 1531.0 1.40 453.0 21.0 9,027
8.00 JCP1422H8 1.40 0.05 1.38 246.0 1.45 304.0 20.0 113
8.00 JCP1429H8 1.34 0.00 1.35 1724.0 1.51 929.0 0.0 0
8.50 JCP1401H8.5 0.73 0.00 0.75 981.0 0.84 3110.0 72.0 950
8.50 JCP1408H8.5 0.74 0.02 0.75 2006.0 0.86 1351.0 1.0 353
8.50 JCP1416H8.5 0.94 0.05 0.92 400.0 0.95 34.0 20.0 1,915
8.50 JCP1422H8.5 1.04 0.00 0.99 679.0 1.08 1110.0 90.0 182
8.50 JCP1429H8.5 0.80 -0.20 1.00 1170.0 1.10 577.0 30.0 29
9.00 JCP1401H9 0.34 0.09 0.29 195.0 0.36 2694.0 288.0 5,070
9.00 JCP1408H9 0.40 0.02 0.38 173.0 0.41 293.0 342.0 3,103
9.00 JCP1416H9 0.61 0.02 0.59 29.0 0.61 35.0 241.0 33,393
9.00 JCP1422H9 0.71 -0.02 0.69 115.0 0.74 354.0 30.0 1,562
9.00 JCP1429H9 0.72 0.00 0.73 25.0 0.76 455.0 10.0 304
9.50 JCP1401H9.5 0.04 0.00 0.03 162.0 0.05 340.0 900.0 4,095
9.50 JCP1408H9.5 0.15 0.02 0.12 150.0 0.15 676.0 181.0 647
9.50 JCP1416H9.5 0.35 0.03 0.33 269.0 0.35 72.0 469.0 1,735
9.50 JCP1422H9.5 0.47 0.03 0.44 12.0 0.48 863.0 1000.0 1,149
9.50 JCP1429H9.5 0.50 0.03 0.48 94.0 0.52 552.0 100.0 263
10.00 JCP1401H10 0.02 0.01 0.01 13.0 0.03 1105.0 83.0 347
10.00 JCP1408H10 0.04 0.02 0.02 919.0 0.05 1452.0 501.0 945
10.00 JCP1416H10 0.19 0.02 0.17 85.0 0.19 60.0 173.0 24,628
10.00 JCP1422H10 0.28 0.02 0.26 111.0 0.30 677.0 85.0 1,374
10.00 JCP1429H10 0.31 0.04 0.29 126.0 0.33 575.0 9.0 240
10.50 JCP1401H10.5 0.03 0.01 0.01 50.0 0.02 409.0 22.0 125
10.50 JCP1408H10.5 0.03 0.00 0.01 167.0 0.03 794.0 10.0 63
10.50 JCP1416H10.5 0.09 -0.01 0.09 241.0 0.12 200.0 32.0 95
10.50 JCP1422H10.5 0.16 0.00 0.15 569.0 0.17 2.0 12.0 164
10.50 JCP1429H10.5 0.17 0.01 0.18 10.0 0.21 855.0 20.0 15
11.00 JCP1401H11 0.04 0.03 0.01 444.0 0.01 263.0 37.0 37
11.00 JCP1408H11 0.05 0.02 0.01 165.0 0.03 605.0 5.0 5
11.00 JCP1416H11 0.05 0.04 0.04 58.0 0.07 812.0 600.0 6,055
11.00 JCP1422H11 0.05 0.00 0.06 1170.0 0.13 2039.0 0.0 0
11.00 JCP1429H11 0.11 0.04 0.08 2186.0 0.14 877.0 7.0 7
11.50 JCP1401H11.5 0.02 0.00 0.01 154.0 0.02 390.0 0.0 0
11.50 JCP1408H11.5 0.03 0.00 0.01 82.0 0.03 805.0 0.0 0
11.50 JCP1416H11.5 0.01 0.00 0.02 504.0 0.05 667.0 0.0 0
11.50 JCP1422H11.5 0.02 0.00 0.02 1102.0 0.09 1159.0 0.0 0
11.50 JCP1429H11.5 0.06 0.00 0.05 957.0 0.10 1266.0 0.0 0
12.00 JCP1401H12 0.02 0.00 0.01 78.0 0.02 365.0 0.0 0
12.00 JCP1408H12 0.03 0.00 0.01 113.0 0.03 832.0 0.0 0
12.00 JCP1416H12 0.01 -0.02 0.01 443.0 0.04 643.0 20.0 15,685
12.00 JCP1422H12 0.06 0.00 0.01 829.0 0.06 925.0 0.0 0
12.00 JCP1429H12 0.02 0.00 0.02 1009.0 0.06 638.0 0.0 0
12.50 JCP1401H12.5 0.04 0.00 0.00 0.0 0.02 365.0 0.0 0
12.50 JCP1408H12.5 0.03 0.00 0.00 0.0 0.03 868.0 0.0 0
12.50 JCP1416H12.5 0.03 0.00 0.00 0.0 0.03 573.0 0.0 0
12.50 JCP1422H12.5 0.05 0.00 0.01 265.0 0.05 911.0 0.0 0
12.50 JCP1429H12.5 0.01 0.00 0.01 695.0 0.05 338.0 0.0 0
13.00 JCP1401H13 0.04 0.00 0.00 0.0 0.03 619.0 0.0 0
13.00 JCP1408H13 0.02 0.00 0.00 0.0 0.02 314.0 0.0 0
13.00 JCP1416H13 0.02 -0.01 0.02 2.0 0.03 537.0 2.0 3,807
13.00 JCP1422H13 0.04 0.00 0.01 378.0 0.04 670.0 0.0 0
13.00 JCP1429H13 0.04 0.00 0.01 1.0 0.03 218.0 0.0 0
13.50 JCP1401H13.5 0.04 0.00 0.00 0.0 0.03 615.0 0.0 0
13.50 JCP1408H13.5 0.02 0.00 0.00 0.0 0.02 410.0 0.0 0
13.50 JCP1416H13.5 0.03 0.00 0.00 0.0 0.02 186.0 0.0 0
13.50 JCP1422H13.5 0.04 0.00 0.01 64.0 0.04 692.0 0.0 0
13.50 JCP1429H13.5 0.04 0.00 0.00 0.0 0.03 337.0 0.0 0
14.00 JCP1401H14 0.04 0.00 0.00 0.0 0.03 611.0 0.0 0
14.00 JCP1408H14 0.02 0.00 0.00 0.0 0.02 412.0 0.0 0
14.00 JCP1416H14 0.01 -0.01 0.01 71.0 0.02 435.0 10.0 3,099
14.00 JCP1422H14 0.03 0.00 0.00 0.0 0.03 376.0 0.0 0
14.00 JCP1429H14 0.03 0.00 0.00 0.0 0.03 299.0 0.0 0
14.50 JCP1401H14.5 0.04 0.00 0.00 0.0 0.03 606.0 0.0 0
14.50 JCP1408H14.5 0.02 0.00 0.00 0.0 0.02 412.0 0.0 0
14.50 JCP1422H14.5 0.03 0.00 0.00 0.0 0.02 164.0 0.0 0
14.50 JCP1429H14.5 0.03 0.00 0.00 0.0 0.03 371.0 0.0 0
15.00 JCP1401H15 0.03 0.00 0.00 0.0 0.02 344.0 0.0 0
15.00 JCP1408H15 0.02 0.00 0.00 0.0 0.02 412.0 0.0 0
15.00 JCP1416H15 0.08 0.05 0.01 447.0 0.02 166.0 201.0 8,686
15.00 JCP1422H15 0.03 0.00 0.00 0.0 0.02 214.0 0.0 0
15.00 JCP1429H15 0.03 0.00 0.00 0.0 0.03 510.0 0.0 0
15.50 JCP1401H15.5 0.03 0.00 0.00 0.0 0.03 641.0 0.0 0
15.50 JCP1408H15.5 0.02 0.00 0.00 0.0 0.02 412.0 0.0 0
15.50 JCP1422H15.5 0.03 0.00 0.00 0.0 0.03 520.0 0.0 0
15.50 JCP1429H15.5 0.03 0.00 0.00 0.0 0.03 370.0 0.0 0
16.00 JCP1401H16 0.03 0.00 0.00 0.0 0.03 601.0 0.0 0
16.00 JCP1408H16 0.02 0.00 0.00 0.0 0.02 412.0 0.0 0
16.00 JCP1416H16 0.16 0.14 0.01 537.0 0.02 193.0 50.0 207
16.00 JCP1422H16 0.03 0.00 0.00 0.0 0.02 224.0 0.0 0
16.00 JCP1429H16 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0
16.50 JCP1401H16.5 0.03 0.00 0.00 0.0 0.02 344.0 0.0 0
16.50 JCP1422H16.5 0.03 0.00 0.00 0.0 0.02 220.0 0.0 0
16.50 JCP1429H16.5 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0
17.00 JCP1401H17 0.03 0.00 0.00 0.0 0.02 344.0 0.0 0
17.00 JCP1416H17 0.01 -0.01 0.01 20.0 0.02 574.0 100.0 554
17.00 JCP1422H17 0.03 0.00 0.00 0.0 0.03 521.0 0.0 0
17.00 JCP1429H17 0.03 0.00 0.00 0.0 0.02 184.0 0.0 0
17.50 JCP1422H17.5 0.03 0.00 0.00 0.0 0.02 226.0 0.0 0
18.00 JCP1422H18 0.03 0.00 0.00 0.0 0.02 181.0 0.0 0
18.00 JCP1429H18 0.02 0.00 0.00 0.0 0.02 179.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1401T1 0.04 0.00 0.00 0.0 0.03 626.0 0.0 0
1.00 JCP1408T1 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
1.00 JCP1416T1 0.02 0.01 0.01 101.0 0.01 470.0 10.0 541
1.00 JCP1422T1 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
1.00 JCP1429T1 0.02 0.00 0.00 0.0 0.02 299.0 0.0 0
1.50 JCP1401T1.5 0.04 0.00 0.00 0.0 0.04 866.0 0.0 0
1.50 JCP1408T1.5 0.02 0.00 0.00 0.0 0.02 333.0 0.0 0
1.50 JCP1429T1.5 0.02 0.00 0.00 0.0 0.02 304.0 0.0 0
2.00 JCP1401T2 0.04 0.00 0.00 0.0 0.02 474.0 0.0 0
2.00 JCP1408T2 0.02 0.00 0.00 0.0 0.02 376.0 0.0 0
2.00 JCP1416T2 0.01 0.00 0.01 2.0 0.01 437.0 7.0 36,595
2.00 JCP1422T2 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
2.00 JCP1429T2 0.02 0.00 0.00 0.0 0.02 301.0 0.0 0
2.50 JCP1401T2.5 0.04 0.00 0.00 0.0 0.02 380.0 0.0 0
2.50 JCP1408T2.5 0.02 0.00 0.00 0.0 0.02 333.0 0.0 0
2.50 JCP1422T2.5 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
2.50 JCP1429T2.5 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0
3.00 JCP1401T3 0.04 0.00 0.00 0.0 0.02 337.0 0.0 0
3.00 JCP1408T3 0.02 0.00 0.00 0.0 0.02 405.0 0.0 0
3.00 JCP1416T3 0.01 0.00 0.01 40.0 0.01 434.0 3.0 23,356
3.00 JCP1422T3 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
3.00 JCP1429T3 0.02 0.00 0.00 0.0 0.02 343.0 0.0 0
3.50 JCP1401T3.5 0.04 0.00 0.00 0.0 0.03 667.0 0.0 0
3.50 JCP1408T3.5 0.02 0.00 0.00 0.0 0.02 405.0 0.0 0
3.50 JCP1422T3.5 0.02 0.00 0.00 0.0 0.02 363.0 0.0 0
3.50 JCP1429T3.5 0.02 0.00 0.00 0.0 0.02 284.0 0.0 0
4.00 JCP1401T4 0.04 0.00 0.00 0.0 0.02 463.0 0.0 0
4.00 JCP1408T4 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
4.00 JCP1416T4 0.02 0.01 0.01 40.0 0.01 430.0 40.0 9,283
4.00 JCP1422T4 0.02 0.00 0.00 0.0 0.02 164.0 0.0 0
4.00 JCP1429T4 0.02 0.00 0.00 0.0 0.02 284.0 0.0 0
4.50 JCP1401T4.5 0.04 0.00 0.01 63.0 0.02 296.0 0.0 0
4.50 JCP1408T4.5 0.02 0.00 0.00 0.0 0.02 336.0 0.0 0
4.50 JCP1416T4.5 0.02 0.00 0.00 0.0 0.02 538.0 0.0 0
4.50 JCP1422T4.5 0.03 0.00 0.00 0.0 0.03 423.0 9.0 9
4.50 JCP1429T4.5 0.02 0.00 0.00 0.0 0.02 177.0 0.0 0
5.00 JCP1401T5 0.02 -0.01 0.01 96.0 0.03 616.0 1.0 11
5.00 JCP1408T5 0.02 0.00 0.00 0.0 0.02 326.0 0.0 0
5.00 JCP1416T5 0.01 -0.01 0.01 500.0 0.02 540.0 20.0 27,859
5.00 JCP1422T5 0.03 0.00 0.00 0.0 0.03 395.0 0.0 0
5.00 JCP1429T5 0.03 0.00 0.00 0.0 0.03 316.0 0.0 0
5.50 JCP1401T5.5 0.04 0.00 0.01 125.0 0.02 344.0 0.0 0
5.50 JCP1408T5.5 0.02 0.00 0.00 0.0 0.02 327.0 0.0 0
5.50 JCP1416T5.5 0.01 0.00 0.01 582.0 0.03 222.0 0.0 0
5.50 JCP1422T5.5 0.04 0.00 0.01 117.0 0.03 434.0 0.0 0
5.50 JCP1429T5.5 0.04 0.00 0.01 75.0 0.04 502.0 0.0 0
6.00 JCP1401T6 0.04 0.00 0.01 40.0 0.02 527.0 0.0 0
6.00 JCP1408T6 0.02 0.00 0.01 68.0 0.02 291.0 6.0 6
6.00 JCP1416T6 0.02 0.01 0.01 74.0 0.03 540.0 13.0 11,053
6.00 JCP1422T6 0.04 0.00 0.01 187.0 0.04 511.0 0.0 0
6.00 JCP1429T6 0.05 0.00 0.01 284.0 0.04 245.0 0.0 0
6.50 JCP1401T6.5 0.01 -0.02 0.01 145.0 0.03 675.0 99.0 36
6.50 JCP1408T6.5 0.02 0.00 0.01 98.0 0.02 240.0 6.0 6
6.50 JCP1416T6.5 0.06 0.05 0.01 1075.0 0.04 508.0 8.0 8
6.50 JCP1422T6.5 0.01 0.00 0.01 613.0 0.06 401.0 0.0 0
6.50 JCP1429T6.5 0.01 0.00 0.02 400.0 0.06 672.0 0.0 0
7.00 JCP1401T7 0.04 0.01 0.01 1.0 0.01 206.0 76.0 76
7.00 JCP1408T7 0.03 0.00 0.01 67.0 0.03 463.0 0.0 0
7.00 JCP1416T7 0.02 0.01 0.02 90.0 0.04 505.0 11.0 17,644
7.00 JCP1422T7 0.10 0.08 0.02 1131.0 0.07 1091.0 150.0 150
7.00 JCP1429T7 0.03 0.00 0.04 711.0 0.09 1122.0 0.0 0
7.50 JCP1401T7.5 0.03 0.00 0.01 26.0 0.03 409.0 63.0 209
7.50 JCP1408T7.5 0.04 0.00 0.01 107.0 0.03 360.0 0.0 0
7.50 JCP1416T7.5 0.05 0.00 0.02 1642.0 0.06 125.0 1.0 1,628
7.50 JCP1422T7.5 0.08 0.00 0.06 1098.0 0.11 1447.0 20.0 108
7.50 JCP1429T7.5 0.23 0.16 0.08 1026.0 0.13 1260.0 10.0 85
8.00 JCP1401T8 0.02 -0.01 0.01 38.0 0.03 686.0 50.0 1,146
8.00 JCP1408T8 0.03 0.00 0.01 10.0 0.04 835.0 28.0 232
8.00 JCP1416T8 0.08 -0.02 0.07 291.0 0.09 111.0 13.0 14,345
8.00 JCP1422T8 0.15 0.00 0.13 81.0 0.15 25.0 20.0 595
8.00 JCP1429T8 0.35 0.20 0.15 1305.0 0.21 1450.0 34.0 115
8.50 JCP1401T8.5 0.02 0.00 0.02 10.0 0.03 1092.0 55.0 4,150
8.50 JCP1408T8.5 0.04 0.00 0.02 775.0 0.04 251.0 4.0 375
8.50 JCP1416T8.5 0.17 0.00 0.15 1338.0 0.18 183.0 10.0 3,702
8.50 JCP1422T8.5 0.25 0.00 0.25 505.0 0.29 1116.0 50.0 662
8.50 JCP1429T8.5 0.35 0.00 0.28 459.0 0.32 675.0 13.0 168
9.00 JCP1401T9 0.02 -0.02 0.02 216.0 0.03 111.0 172.0 3,342
9.00 JCP1408T9 0.11 -0.01 0.10 1007.0 0.13 219.0 88.0 2,799
9.00 JCP1416T9 0.32 -0.02 0.31 218.0 0.33 319.0 58.0 21,069
9.00 JCP1422T9 0.43 -0.02 0.42 201.0 0.43 4.0 56.0 162
9.00 JCP1429T9 0.48 0.03 0.46 303.0 0.49 182.0 50.0 70
9.50 JCP1401T9.5 0.31 0.00 0.26 78.0 0.29 220.0 159.0 705
9.50 JCP1408T9.5 0.36 -0.02 0.35 129.0 0.37 53.0 201.0 479
9.50 JCP1416T9.5 0.56 -0.04 0.56 92.0 0.58 39.0 7.0 245
9.50 JCP1422T9.5 0.70 0.01 0.67 486.0 0.71 127.0 28.0 5
9.50 JCP1429T9.5 0.75 0.03 0.70 337.0 0.74 303.0 200.0 2
10.00 JCP1401T10 0.75 0.00 0.67 1907.0 0.80 1729.0 5.0 95
10.00 JCP1408T10 0.85 0.13 0.71 1660.0 0.84 1791.0 10.0 11
10.00 JCP1416T10 0.90 -0.05 0.89 304.0 0.92 18.0 10.0 5,308
10.00 JCP1422T10 1.03 0.00 0.96 649.0 1.05 1174.0 0.0 0
10.00 JCP1429T10 1.05 0.00 1.01 114.0 1.07 338.0 5.0 130
10.50 JCP1401T10.5 1.19 0.00 1.16 2023.0 1.30 1694.0 0.0 0
10.50 JCP1408T10.5 1.19 0.00 1.18 1125.0 1.30 788.0 0.0 0
10.50 JCP1416T10.5 1.27 0.00 1.26 1398.0 1.40 2182.0 0.0 0
10.50 JCP1422T10.5 1.35 0.00 1.33 605.0 1.43 408.0 0.0 0
10.50 JCP1429T10.5 1.45 0.00 1.35 1074.0 1.48 964.0 5.0 5
11.00 JCP1401T11 1.68 0.00 1.65 2188.0 1.80 1934.0 0.0 0
11.00 JCP1408T11 1.71 0.03 1.68 1254.0 1.79 1116.0 5.0 13
11.00 JCP1416T11 1.79 0.05 1.73 1410.0 1.86 1762.0 1.0 1,753
11.00 JCP1422T11 1.76 0.00 1.77 340.0 1.89 1281.0 0.0 0
11.00 JCP1429T11 1.78 0.00 1.77 1182.0 1.94 1526.0 0.0 0
11.50 JCP1401T11.5 2.18 0.00 2.15 1996.0 2.31 1638.0 0.0 0
11.50 JCP1408T11.5 2.18 0.00 2.17 1217.0 2.29 1248.0 0.0 0
11.50 JCP1416T11.5 2.21 0.00 2.19 771.0 2.34 1036.0 0.0 0
11.50 JCP1422T11.5 2.22 0.00 2.23 387.0 2.35 286.0 0.0 0
11.50 JCP1429T11.5 2.23 0.00 2.23 1034.0 2.40 1241.0 0.0 0
12.00 JCP1401T12 2.68 0.00 2.65 1996.0 2.81 1636.0 0.0 0
12.00 JCP1408T12 2.69 0.00 2.68 975.0 2.79 1271.0 0.0 0
12.00 JCP1416T12 2.82 0.12 2.68 982.0 2.83 1644.0 29.0 9,941
12.00 JCP1422T12 3.45 0.75 2.69 550.0 2.87 828.0 14.0 14
12.00 JCP1429T12 2.72 0.00 2.70 661.0 2.89 798.0 0.0 0
12.50 JCP1401T12.5 3.15 0.00 3.15 888.0 3.30 895.0 0.0 0
12.50 JCP1408T12.5 3.15 0.00 3.15 1067.0 3.30 1016.0 0.0 0
12.50 JCP1416T12.5 3.20 0.00 3.15 837.0 3.35 1258.0 10.0 10
12.50 JCP1422T12.5 3.20 0.00 3.15 548.0 3.35 711.0 0.0 0
12.50 JCP1429T12.5 3.20 0.00 3.20 301.0 3.35 615.0 0.0 0
13.00 JCP1401T13 3.65 0.00 3.60 826.0 3.80 826.0 0.0 0
13.00 JCP1408T13 3.70 0.00 3.65 862.0 3.80 975.0 0.0 0
13.00 JCP1416T13 3.85 0.20 3.65 1573.0 3.85 1684.0 5.0 207
13.00 JCP1422T13 3.70 0.00 3.65 535.0 3.85 822.0 0.0 0
13.00 JCP1429T13 3.70 0.00 3.70 394.0 3.85 534.0 0.0 0
13.50 JCP1401T13.5 4.15 0.00 4.15 885.0 4.30 776.0 0.0 0
13.50 JCP1408T13.5 4.20 0.00 4.15 899.0 4.30 927.0 0.0 0
13.50 JCP1416T13.5 4.20 0.00 4.15 1267.0 4.30 1102.0 0.0 0
13.50 JCP1422T13.5 4.15 0.00 4.15 906.0 4.30 491.0 0.0 0
13.50 JCP1429T13.5 4.20 0.00 4.15 655.0 4.35 384.0 0.0 0
14.00 JCP1401T14 4.65 0.00 4.65 885.0 4.80 776.0 0.0 0
14.00 JCP1408T14 4.70 0.00 4.65 879.0 4.80 927.0 0.0 0
14.00 JCP1416T14 4.55 -0.10 4.65 1295.0 4.80 1248.0 50.0 265
14.00 JCP1422T14 4.65 0.00 4.65 906.0 4.80 575.0 0.0 0
14.00 JCP1429T14 4.70 0.00 4.65 688.0 4.85 647.0 0.0 0
14.50 JCP1401T14.5 5.15 0.00 5.15 885.0 5.30 776.0 0.0 0
14.50 JCP1408T14.5 5.20 0.00 5.15 879.0 5.30 927.0 0.0 0
14.50 JCP1422T14.5 5.15 0.00 5.15 906.0 5.35 859.0 0.0 0
14.50 JCP1429T14.5 5.20 0.00 5.15 768.0 5.35 728.0 0.0 0
15.00 JCP1401T15 5.65 0.00 5.65 879.0 5.80 751.0 0.0 0
15.00 JCP1408T15 5.70 0.00 5.65 861.0 5.80 927.0 0.0 0
15.00 JCP1416T15 5.80 0.15 5.65 1474.0 5.80 1619.0 245.0 8,466
15.00 JCP1422T15 5.85 0.20 5.65 906.0 5.85 859.0 6.0 6
15.00 JCP1429T15 5.70 0.00 5.65 768.0 5.85 922.0 0.0 0
15.50 JCP1401T15.5 6.15 0.00 6.10 826.0 6.30 826.0 0.0 0
15.50 JCP1408T15.5 6.20 0.00 6.15 861.0 6.30 927.0 0.0 0
15.50 JCP1422T15.5 6.35 0.20 6.15 599.0 6.30 640.0 1.0 1
15.50 JCP1429T15.5 6.15 0.00 6.15 768.0 6.35 919.0 0.0 0
16.00 JCP1401T16 6.65 0.00 6.60 826.0 6.80 826.0 0.0 0
16.00 JCP1408T16 6.70 0.00 6.65 899.0 6.80 927.0 0.0 0
16.00 JCP1416T16 6.50 -0.20 6.65 841.0 6.80 901.0 20.0 24
16.00 JCP1422T16 6.85 0.20 6.65 599.0 6.80 641.0 2.0 2
16.00 JCP1429T16 6.65 0.00 6.65 682.0 6.85 634.0 0.0 0
16.50 JCP1401T16.5 7.15 0.00 7.10 826.0 7.30 826.0 0.0 0
16.50 JCP1422T16.5 7.15 0.00 7.15 699.0 7.35 652.0 0.0 0
16.50 JCP1429T16.5 7.15 0.00 7.15 582.0 7.35 735.0 0.0 0
17.00 JCP1401T17 7.65 0.00 7.60 810.0 7.80 810.0 0.0 0
17.00 JCP1416T17 8.05 0.35 7.65 878.0 7.80 827.0 150.0 187
17.00 JCP1422T17 7.65 0.00 7.65 682.0 7.85 635.0 0.0 0
17.00 JCP1429T17 7.65 0.00 7.65 566.0 7.85 719.0 0.0 0
17.50 JCP1422T17.5 8.15 0.00 8.15 582.0 8.30 677.0 0.0 0
18.00 JCP1422T18 8.65 0.00 8.65 582.0 8.80 677.0 0.0 0
18.00 JCP1429T18 8.65 0.00 8.65 666.0 8.80 602.0 0.0 0
Trading Center