$10.23 0.00 (0.00%) JC Penney Co Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 10.23
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.23
Open: 10.77
Bid: 10.20
Ask: 10.24
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1426I1 9.05 0.00 9.05 304.0 9.35 95.0 0.0 0
2.00 JCP1426I2 8.05 0.00 8.05 280.0 8.40 271.0 0.0 0
2.50 JCP1426I2.5 7.55 0.00 7.55 594.0 7.80 372.0 0.0 0
3.00 JCP1426I3 7.05 0.00 7.05 594.0 7.25 422.0 0.0 0
3.50 JCP1426I3.5 6.55 0.00 6.55 666.0 6.75 561.0 0.0 0
4.00 JCP1426I4 6.05 0.00 6.05 762.0 6.25 224.0 0.0 0
4.50 JCP1426I4.5 5.60 0.00 5.60 541.0 5.80 981.0 0.0 0
5.00 JCP1426I5 5.10 0.00 5.10 543.0 5.30 981.0 0.0 0
5.50 JCP1426I5.5 4.60 0.00 4.60 317.0 4.80 945.0 0.0 0
6.00 JCP1426I6 4.10 0.00 4.10 543.0 4.30 1735.0 0.0 0
6.50 JCP1426I6.5 3.85 0.25 3.60 1098.0 3.80 1735.0 263.0 39
7.00 JCP1426I7 3.10 0.00 3.10 1937.0 3.30 1400.0 0.0 0
7.50 JCP1426I7.5 2.61 0.00 2.61 743.0 2.81 588.0 0.0 0
8.00 JCP1426I8 2.81 0.69 2.12 797.0 2.30 572.0 9.0 68
8.50 JCP1426I8.5 1.81 0.00 1.62 2104.0 1.80 2083.0 25.0 43
9.00 JCP1426I9 1.75 0.62 1.13 1085.0 1.32 872.0 12.0 104
9.50 JCP1426I9.5 0.78 0.00 0.71 2670.0 0.83 2356.0 46.0 557
10.00 JCP1426I10 0.40 0.00 0.37 345.0 0.40 51.0 4703.0 4,868
10.50 JCP1426I10.5 0.15 0.00 0.13 32.0 0.15 62.0 6106.0 5,755
11.00 JCP1426I11 0.05 0.00 0.04 52.0 0.05 44.0 911.0 3,045
11.50 JCP1426I11.5 0.01 0.00 0.01 96.0 0.03 1763.0 1400.0 1,577
12.00 JCP1426I12 0.01 0.00 0.01 109.0 0.03 637.0 2.0 302
12.50 JCP1426I12.5 0.04 0.02 0.01 210.0 0.02 228.0 100.0 403
13.00 JCP1426I13 0.05 0.03 0.01 593.0 0.02 326.0 2.0 2
13.50 JCP1426I13.5 0.02 0.00 0.01 1030.0 0.02 346.0 0.0 0
14.00 JCP1426I14 0.02 0.00 0.02 769.0 0.02 430.0 0.0 0
14.50 JCP1426I14.5 0.02 0.00 0.01 799.0 0.02 431.0 0.0 0
15.00 JCP1426I15 0.02 0.00 0.01 188.0 0.02 423.0 0.0 0
15.50 JCP1426I15.5 0.02 0.00 0.00 0.0 0.02 697.0 0.0 0
16.00 JCP1426I16 0.02 0.00 0.00 0.0 0.02 362.0 0.0 0
16.50 JCP1426I16.5 0.02 0.00 0.00 0.0 0.02 431.0 0.0 0
17.00 JCP1426I17 0.02 0.00 0.00 0.0 0.02 354.0 0.0 0
17.50 JCP1426I17.5 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
18.00 JCP1426I18 0.02 0.00 0.00 0.0 0.02 260.0 0.0 0
18.50 JCP1426I18.5 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
19.00 JCP1426I19 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
19.50 JCP1426I19.5 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
20.00 JCP1426I20 0.02 0.00 0.00 0.0 0.02 359.0 0.0 0
20.50 JCP1426I20.5 0.02 0.00 0.00 0.0 0.02 362.0 0.0 0
21.00 JCP1426I21 0.02 0.00 0.00 0.0 0.02 418.0 0.0 0
21.50 JCP1426I21.5 0.02 0.00 0.00 0.0 0.02 736.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1426U1 0.01 0.00 0.00 0.0 0.01 240.0 0.0 0
2.00 JCP1426U2 0.01 0.00 0.00 0.0 0.01 240.0 0.0 0
2.50 JCP1426U2.5 0.01 0.00 0.00 0.0 0.01 349.0 0.0 0
3.00 JCP1426U3 0.01 0.00 0.00 0.0 0.01 430.0 0.0 0
3.50 JCP1426U3.5 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
4.00 JCP1426U4 0.01 0.00 0.00 0.0 0.01 259.0 0.0 0
4.50 JCP1426U4.5 0.04 0.00 0.00 0.0 0.04 807.0 0.0 0
5.00 JCP1426U5 0.02 0.00 0.01 46.0 0.02 242.0 0.0 0
5.50 JCP1426U5.5 0.05 0.00 0.01 229.0 0.05 836.0 0.0 0
6.00 JCP1426U6 0.02 0.00 0.02 349.0 0.02 255.0 0.0 0
6.50 JCP1426U6.5 0.03 0.02 0.01 138.0 0.01 137.0 20.0 20
7.00 JCP1426U7 0.02 0.00 0.01 71.0 0.02 262.0 0.0 0
7.50 JCP1426U7.5 0.01 -0.01 0.01 67.0 0.02 365.0 5.0 25
8.00 JCP1426U8 0.13 0.11 0.01 20.0 0.02 412.0 20.0 21
8.50 JCP1426U8.5 0.03 0.01 0.01 42.0 0.02 696.0 25.0 234
9.00 JCP1426U9 0.03 0.01 0.01 51.0 0.02 360.0 30.0 783
9.50 JCP1426U9.5 0.06 0.00 0.04 88.0 0.05 6.0 1238.0 1,225
10.00 JCP1426U10 0.14 0.00 0.14 66.0 0.15 5.0 4176.0 4,290
10.50 JCP1426U10.5 0.40 0.00 0.39 485.0 0.43 101.0 1801.0 3,001
11.00 JCP1426U11 0.77 0.00 0.77 1045.0 0.84 2689.0 62.0 1,584
11.50 JCP1426U11.5 0.65 -0.62 1.27 739.0 1.40 1777.0 10.0 249
12.00 JCP1426U12 1.75 0.00 1.72 2787.0 1.90 2783.0 20.0 1
12.50 JCP1426U12.5 1.74 0.00 2.09 2463.0 2.40 1500.0 9.0 255
13.00 JCP1426U13 2.28 0.00 2.63 2373.0 2.90 1256.0 18.0 6
13.50 JCP1426U13.5 3.25 0.00 3.10 1120.0 3.40 932.0 46.0 91
14.00 JCP1426U14 3.55 0.00 3.55 461.0 3.90 314.0 0.0 0
14.50 JCP1426U14.5 4.25 0.00 4.10 423.0 4.40 314.0 4.0 4
15.00 JCP1426U15 4.75 0.00 4.55 988.0 4.90 712.0 43.0 0
15.50 JCP1426U15.5 4.75 0.00 5.10 339.0 5.40 335.0 10.0 0
16.00 JCP1426U16 5.55 0.00 5.55 377.0 5.90 335.0 0.0 0
16.50 JCP1426U16.5 6.05 0.00 6.05 377.0 6.40 334.0 0.0 0
17.00 JCP1426U17 6.55 0.00 6.55 377.0 6.90 335.0 0.0 0
17.50 JCP1426U17.5 7.05 0.00 7.05 843.0 7.40 441.0 0.0 0
18.00 JCP1426U18 7.55 0.00 7.55 843.0 7.90 475.0 0.0 0
18.50 JCP1426U18.5 7.55 0.00 7.55 337.0 8.45 337.0 0.0 0
19.00 JCP1426U19 8.15 0.00 8.15 382.0 8.95 262.0 0.0 0
19.50 JCP1426U19.5 8.55 0.00 8.55 382.0 9.60 306.0 0.0 0
20.00 JCP1426U20 9.00 0.00 9.00 676.0 9.95 372.0 0.0 0
20.50 JCP1426U20.5 9.50 0.00 9.50 616.0 11.05 472.0 0.0 0
21.00 JCP1426U21 10.00 0.00 10.00 672.0 11.55 435.0 0.0 0
21.50 JCP1426U21.5 9.55 0.00 9.55 628.0 11.45 939.0 0.0 0