JC Penney Co Inc $9.06

up +0.29


24/7/2014 04:00 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Last Trade: 9.06
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.29 (3.31 %)
Prev Close: 8.77
Open: 8.80
Bid: 9.05
Ask: 9.06
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 JCP1425G1 7.55 0.00 7.90 862.0 8.10 287.0 0.0 0
1.50 JCP1425G1.5 7.05 0.00 7.45 772.0 7.60 288.0 0.0 0
2.00 JCP1425G2 6.55 0.00 6.95 1045.0 7.10 908.0 0.0 0
2.50 JCP1425G2.5 6.05 0.00 6.45 1042.0 6.60 908.0 0.0 0
3.00 JCP1425G3 5.55 0.00 5.95 1000.0 6.10 998.0 0.0 0
3.50 JCP1425G3.5 5.05 0.00 5.45 1042.0 5.60 908.0 0.0 0
4.00 JCP1425G4 4.55 0.00 4.95 1042.0 5.10 872.0 0.0 0
4.50 JCP1425G4.5 4.05 0.00 4.45 1042.0 4.60 908.0 0.0 0
5.00 JCP1425G5 3.55 0.00 3.95 1000.0 4.10 998.0 0.0 0
5.50 JCP1425G5.5 3.05 0.00 3.45 1225.0 3.60 1159.0 0.0 0
6.00 JCP1425G6 2.58 0.00 2.96 2545.0 3.10 2052.0 0.0 0
6.50 JCP1425G6.5 2.07 0.00 2.46 2620.0 2.58 1560.0 0.0 0
7.00 JCP1425G7 1.93 0.36 1.91 2686.0 2.08 578.0 10.0 0
7.50 JCP1425G7.5 1.08 0.00 1.45 2637.0 1.58 1377.0 0.0 0
8.00 JCP1425G8 1.03 0.43 0.99 2523.0 1.07 153.0 1142.0 1,145
8.50 JCP1425G8.5 0.54 0.24 0.50 2994.0 0.57 429.0 315.0 1,633
9.00 JCP1425G9 0.09 0.07 0.09 263.0 0.11 97.0 4245.0 8,332
9.50 JCP1425G9.5 0.01 0.00 0.01 15.0 0.01 150.0 293.0 2,836
10.00 JCP1425G10 0.01 0.00 0.01 10.0 0.01 139.0 5.0 916
10.50 JCP1425G10.5 0.05 0.04 0.03 203.0 0.01 162.0 78.0 83
11.00 JCP1425G11 0.02 0.00 0.01 247.0 0.02 401.0 0.0 0
11.50 JCP1425G11.5 0.02 0.00 0.01 135.0 0.02 401.0 0.0 0
12.00 JCP1425G12 0.02 0.00 0.01 156.0 0.02 401.0 0.0 0
12.50 JCP1425G12.5 0.04 0.00 0.00 0.0 0.04 565.0 0.0 0
13.00 JCP1425G13 0.04 0.00 0.00 0.0 0.04 567.0 0.0 0
13.50 JCP1425G13.5 0.04 0.00 0.00 0.0 0.04 570.0 0.0 0
14.00 JCP1425G14 0.04 0.00 0.00 0.0 0.04 562.0 0.0 0
14.50 JCP1425G14.5 0.04 0.00 0.00 0.0 0.04 559.0 0.0 0
15.00 JCP1425G15 0.04 0.00 0.00 0.0 0.04 559.0 0.0 0
15.50 JCP1425G15.5 0.04 0.00 0.00 0.0 0.04 564.0 0.0 0
16.00 JCP1425G16 0.04 0.00 0.00 0.0 0.04 559.0 0.0 0
17.00 JCP1425G17 0.04 0.00 0.00 0.0 0.04 558.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1425S1 0.01 0.00 0.00 0.0 0.01 243.0 0.0 0
1.50 JCP1425S1.5 0.04 0.00 0.00 0.0 0.04 560.0 0.0 0
2.00 JCP1425S2 0.04 0.00 0.00 0.0 0.04 701.0 0.0 0
2.50 JCP1425S2.5 0.04 0.00 0.00 0.0 0.04 673.0 0.0 0
3.00 JCP1425S3 0.04 0.00 0.00 0.0 0.04 586.0 0.0 0
3.50 JCP1425S3.5 0.04 0.00 0.00 0.0 0.04 602.0 0.0 0
4.00 JCP1425S4 0.04 0.00 0.00 0.0 0.04 673.0 0.0 0
4.50 JCP1425S4.5 0.04 0.00 0.01 10.0 0.04 655.0 0.0 0
5.00 JCP1425S5 0.04 0.00 0.01 88.0 0.04 676.0 0.0 0
5.50 JCP1425S5.5 0.04 0.00 0.01 142.0 0.04 678.0 0.0 0
6.00 JCP1425S6 0.04 0.00 0.01 72.0 0.04 573.0 0.0 0
6.50 JCP1425S6.5 0.03 0.00 0.01 72.0 0.03 494.0 0.0 0
7.00 JCP1425S7 0.02 0.01 0.01 121.0 0.01 203.0 20.0 175
7.50 JCP1425S7.5 0.09 0.05 0.01 505.0 0.04 618.0 2.0 5
8.00 JCP1425S8 0.01 0.00 0.01 325.0 0.01 203.0 20.0 535
8.50 JCP1425S8.5 0.01 -0.02 0.01 70.0 0.02 441.0 270.0 5,301
9.00 JCP1425S9 0.07 -0.22 0.04 127.0 0.06 163.0 923.0 642
9.50 JCP1425S9.5 0.45 -0.35 0.43 128.0 0.52 2877.0 48.0 581
10.00 JCP1425S10 0.96 -0.24 0.91 2885.0 1.02 3261.0 1063.0 60
10.50 JCP1425S10.5 1.70 0.00 1.42 1395.0 1.56 2570.0 0.0 0
11.00 JCP1425S11 1.95 -0.25 1.92 1904.0 2.11 2506.0 3.0 3
11.50 JCP1425S11.5 2.70 0.00 2.42 1815.0 2.56 2640.0 0.0 0
12.00 JCP1425S12 3.15 0.00 2.92 1327.0 3.10 2517.0 0.0 0
12.50 JCP1425S12.5 3.70 0.00 3.40 992.0 3.60 1211.0 0.0 0
13.00 JCP1425S13 4.20 0.00 3.90 445.0 4.10 745.0 0.0 0
13.50 JCP1425S13.5 4.70 0.00 4.40 445.0 4.60 745.0 0.0 0
14.00 JCP1425S14 5.20 0.00 4.90 841.0 5.10 1171.0 0.0 0
14.50 JCP1425S14.5 5.70 0.00 5.40 841.0 5.60 1156.0 0.0 0
15.00 JCP1425S15 6.20 0.00 5.90 791.0 6.10 1032.0 0.0 0
15.50 JCP1425S15.5 6.70 0.00 6.40 791.0 6.55 1032.0 0.0 0
16.00 JCP1425S16 7.20 0.00 6.90 791.0 7.05 1060.0 0.0 0
17.00 JCP1425S17 8.20 0.00 7.90 781.0 8.10 1012.0 0.0 0
Trading Center