JC Penney Co Inc $10.77

down -0.21


18/9/2014 04:00 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Last Trade: 10.77
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.21 (-1.91 %)
Prev Close: 10.98
Open: 11.00
Bid: 10.77
Ask: 10.80
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 36%
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1420I1 9.90 0.00 9.70 187.0 9.85 457.0 0.0 0
1.00 JCP1426I1 9.90 0.00 9.70 486.0 9.85 594.0 0.0 0
2.00 JCP1420I2 8.95 0.00 8.70 187.0 8.85 457.0 0.0 0
2.00 JCP1426I2 8.95 0.00 8.70 486.0 8.85 594.0 0.0 0
2.50 JCP1420I2.5 8.40 0.00 8.20 504.0 8.35 600.0 0.0 0
2.50 JCP1426I2.5 8.40 0.00 8.20 486.0 8.35 594.0 0.0 0
3.00 JCP1420I3 7.90 0.00 7.70 92.0 7.85 92.0 0.0 0
3.00 JCP1426I3 7.95 0.00 7.70 45.0 7.85 80.0 0.0 0
3.50 JCP1420I3.5 7.40 0.00 7.20 106.0 7.35 106.0 0.0 0
3.50 JCP1426I3.5 7.40 0.00 7.20 128.0 7.35 359.0 0.0 0
4.00 JCP1420I4 7.10 0.20 6.70 239.0 6.85 227.0 5.0 5
4.00 JCP1426I4 6.90 0.00 6.70 107.0 6.85 359.0 0.0 0
4.50 JCP1420I4.5 6.40 0.00 6.20 350.0 6.35 585.0 0.0 0
4.50 JCP1426I4.5 6.40 0.00 6.20 97.0 6.35 359.0 0.0 0
5.00 JCP1420I5 5.85 -0.05 5.70 594.0 5.85 835.0 25.0 70
5.00 JCP1426I5 5.90 0.00 5.70 92.0 5.85 359.0 0.0 0
5.50 JCP1420I5.5 5.40 0.00 5.20 352.0 5.35 585.0 0.0 0
5.50 JCP1426I5.5 5.40 0.00 5.20 84.0 5.35 371.0 0.0 0
6.00 JCP1420I6 2.71 -2.19 4.70 650.0 4.85 775.0 2.0 45
6.00 JCP1426I6 4.90 0.00 4.70 92.0 4.85 371.0 0.0 0
6.50 JCP1420I6.5 4.20 -0.20 4.20 1918.0 4.35 2196.0 94.0 120
6.50 JCP1426I6.5 3.85 -0.55 4.20 52.0 4.35 91.0 263.0 39
7.00 JCP1420I7 3.80 -0.15 3.70 4053.0 3.85 3783.0 4.0 284
7.00 JCP1426I7 3.90 0.00 3.70 134.0 3.85 390.0 0.0 0
7.50 JCP1420I7.5 3.20 -0.20 3.20 412.0 3.35 715.0 112.0 112
7.50 JCP1426I7.5 3.40 0.00 3.20 460.0 3.35 728.0 0.0 0
8.00 JCP1420I8 2.82 -0.28 2.74 227.0 2.82 3420.0 113.0 1,956
8.00 JCP1426I8 2.89 -0.06 2.70 658.0 2.84 1136.0 9.0 59
8.50 JCP1420I8.5 2.40 -0.04 2.24 85.0 2.32 426.0 40.0 80
8.50 JCP1426I8.5 2.52 0.00 2.23 356.0 2.34 3379.0 174.0 239
9.00 JCP1420I9 1.80 -0.20 1.74 1234.0 1.82 1711.0 154.0 11,572
9.00 JCP1426I9 1.75 -0.20 1.74 759.0 1.86 4911.0 12.0 102
9.50 JCP1420I9.5 1.31 -0.21 1.25 145.0 1.32 4737.0 12.0 463
9.50 JCP1426I9.5 1.33 -0.26 1.24 141.0 1.37 3443.0 2.0 511
10.00 JCP1420I10 0.77 -0.20 0.75 155.0 0.82 3424.0 8738.0 16,123
10.00 JCP1426I10 0.80 -0.19 0.79 40.0 0.90 5055.0 1.0 688
10.50 JCP1420I10.5 0.30 -0.20 0.28 168.0 0.30 5.0 1975.0 5,404
10.50 JCP1426I10.5 0.42 -0.24 0.39 81.0 0.43 135.0 457.0 547
11.00 JCP1420I11 0.03 -0.08 0.02 111.0 0.03 406.0 3920.0 18,475
11.00 JCP1426I11 0.14 -0.18 0.14 540.0 0.16 51.0 429.0 2,637
11.50 JCP1420I11.5 0.01 -0.01 0.01 30.0 0.02 958.0 50.0 4,851
11.50 JCP1426I11.5 0.05 -0.06 0.03 297.0 0.05 279.0 273.0 1,819
12.00 JCP1420I12 0.01 0.00 0.01 100.0 0.01 439.0 10.0 11,181
12.00 JCP1426I12 0.04 0.02 0.01 109.0 0.03 1360.0 5.0 304
12.50 JCP1420I12.5 0.02 0.00 0.01 439.0 0.02 1057.0 50.0 314
12.50 JCP1426I12.5 0.04 0.01 0.01 210.0 0.03 660.0 100.0 403
13.00 JCP1420I13 0.02 0.00 0.01 418.0 0.01 389.0 70.0 2,522
13.00 JCP1426I13 0.05 0.03 0.01 593.0 0.02 146.0 2.0 2
13.50 JCP1420I13.5 0.03 0.01 0.02 10.0 0.02 807.0 24.0 24
13.50 JCP1426I13.5 0.02 0.00 0.01 1030.0 0.02 245.0 0.0 0
14.00 JCP1420I14 0.04 0.02 0.02 1098.0 0.02 693.0 89.0 392
14.00 JCP1426I14 0.02 0.00 0.02 769.0 0.02 556.0 0.0 0
14.50 JCP1420I14.5 0.02 0.00 0.00 0.0 0.02 629.0 0.0 0
14.50 JCP1426I14.5 0.02 0.00 0.01 799.0 0.02 559.0 0.0 0
15.00 JCP1420I15 0.01 0.00 0.01 118.0 0.01 533.0 1.0 3,001
15.00 JCP1426I15 0.02 0.00 0.01 188.0 0.02 575.0 0.0 0
15.50 JCP1420I15.5 0.02 0.00 0.00 0.0 0.02 926.0 0.0 0
15.50 JCP1426I15.5 0.02 0.00 0.00 0.0 0.02 261.0 0.0 0
16.00 JCP1420I16 0.02 0.00 0.00 0.0 0.02 1023.0 0.0 0
16.00 JCP1426I16 0.02 0.00 0.00 0.0 0.02 261.0 0.0 0
16.50 JCP1420I16.5 0.02 0.00 0.00 0.0 0.02 926.0 0.0 0
16.50 JCP1426I16.5 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
17.00 JCP1420I17 0.02 0.00 0.00 0.0 0.02 981.0 0.0 0
17.00 JCP1426I17 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
17.50 JCP1420I17.5 0.02 0.00 0.00 0.0 0.02 982.0 0.0 0
17.50 JCP1426I17.5 0.02 0.00 0.00 0.0 0.02 546.0 0.0 0
18.00 JCP1420I18 0.02 0.00 0.00 0.0 0.02 982.0 0.0 0
18.00 JCP1426I18 0.02 0.00 0.00 0.0 0.02 537.0 0.0 0
18.50 JCP1420I18.5 0.02 0.00 0.00 0.0 0.02 982.0 0.0 0
18.50 JCP1426I18.5 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
19.00 JCP1420I19 0.02 0.00 0.00 0.0 0.02 984.0 0.0 0
19.00 JCP1426I19 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
19.50 JCP1420I19.5 0.02 0.00 0.00 0.0 0.02 985.0 0.0 0
19.50 JCP1426I19.5 0.02 0.00 0.00 0.0 0.02 541.0 0.0 0
20.00 JCP1420I20 0.02 0.00 0.00 0.0 0.02 985.0 0.0 0
20.00 JCP1426I20 0.02 0.00 0.00 0.0 0.02 558.0 0.0 0
20.50 JCP1420I20.5 0.02 0.00 0.00 0.0 0.02 632.0 0.0 0
20.50 JCP1426I20.5 0.02 0.00 0.00 0.0 0.02 563.0 0.0 0
21.00 JCP1420I21 0.02 0.00 0.00 0.0 0.02 632.0 0.0 0
21.00 JCP1426I21 0.02 0.00 0.00 0.0 0.02 261.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1420U1 0.01 0.00 0.00 0.0 0.01 736.0 0.0 0
1.00 JCP1426U1 0.01 0.00 0.00 0.0 0.01 344.0 0.0 0
2.00 JCP1420U2 0.01 0.00 0.00 0.0 0.01 689.0 0.0 0
2.00 JCP1426U2 0.01 0.00 0.00 0.0 0.01 240.0 0.0 0
2.50 JCP1420U2.5 0.02 0.00 0.00 0.0 0.02 827.0 0.0 0
2.50 JCP1426U2.5 0.01 0.00 0.00 0.0 0.01 205.0 0.0 0
3.00 JCP1420U3 0.01 0.00 0.01 62.0 0.01 462.0 0.0 0
3.00 JCP1426U3 0.01 0.00 0.00 0.0 0.01 336.0 0.0 0
3.50 JCP1420U3.5 0.02 0.00 0.00 0.0 0.02 827.0 0.0 0
3.50 JCP1426U3.5 0.02 0.00 0.00 0.0 0.02 573.0 0.0 0
4.00 JCP1420U4 0.02 0.00 0.01 50.0 0.02 634.0 1.0 34
4.00 JCP1426U4 0.02 0.00 0.00 0.0 0.02 584.0 0.0 0
4.50 JCP1420U4.5 0.02 0.00 0.00 0.0 0.02 632.0 0.0 0
4.50 JCP1426U4.5 0.02 0.00 0.00 0.0 0.02 541.0 0.0 0
5.00 JCP1420U5 0.03 0.01 0.01 225.0 0.02 620.0 82.0 82
5.00 JCP1426U5 0.02 0.00 0.01 46.0 0.02 562.0 0.0 0
5.50 JCP1420U5.5 0.02 0.00 0.00 0.0 0.02 632.0 0.0 0
5.50 JCP1426U5.5 0.02 0.00 0.01 229.0 0.02 541.0 0.0 0
6.00 JCP1420U6 0.01 -0.01 0.01 56.0 0.02 884.0 1.0 218
6.00 JCP1426U6 0.02 0.00 0.02 349.0 0.02 576.0 0.0 0
6.50 JCP1420U6.5 0.02 0.00 0.01 5.0 0.02 829.0 0.0 0
6.50 JCP1426U6.5 0.03 0.01 0.01 138.0 0.02 553.0 20.0 20
7.00 JCP1420U7 0.01 0.00 0.02 1.0 0.01 761.0 1.0 1,728
7.00 JCP1426U7 0.02 0.00 0.01 71.0 0.02 586.0 0.0 0
7.50 JCP1420U7.5 0.02 0.00 0.01 85.0 0.02 807.0 0.0 0
7.50 JCP1426U7.5 0.01 -0.01 0.01 67.0 0.02 465.0 5.0 25
8.00 JCP1420U8 0.01 0.00 0.01 10.0 0.01 866.0 66.0 11,188
8.00 JCP1426U8 0.13 0.11 0.01 20.0 0.02 459.0 20.0 21
8.50 JCP1420U8.5 0.02 0.00 0.01 395.0 0.02 995.0 12.0 88
8.50 JCP1426U8.5 0.03 0.01 0.01 42.0 0.02 599.0 25.0 234
9.00 JCP1420U9 0.02 0.01 0.01 5.0 0.01 1005.0 51.0 14,200
9.00 JCP1426U9 0.03 0.01 0.01 51.0 0.02 588.0 30.0 783
9.50 JCP1420U9.5 0.02 0.01 0.01 1.0 0.01 751.0 360.0 4,611
9.50 JCP1426U9.5 0.07 0.06 0.01 145.0 0.04 2199.0 50.0 424
10.00 JCP1420U10 0.01 -0.01 0.01 54.0 0.01 60.0 302.0 6,495
10.00 JCP1426U10 0.05 0.00 0.03 1301.0 0.07 3179.0 8.0 1,000
10.50 JCP1420U10.5 0.01 -0.02 0.02 61.0 0.03 64.0 870.0 7,084
10.50 JCP1426U10.5 0.14 0.02 0.13 37.0 0.15 51.0 1354.0 812
11.00 JCP1420U11 0.24 0.10 0.24 262.0 0.27 169.0 954.0 5,008
11.00 JCP1426U11 0.38 0.10 0.37 11.0 0.40 357.0 600.0 1,185
11.50 JCP1420U11.5 0.73 0.27 0.67 4853.0 0.76 344.0 57.0 1,050
11.50 JCP1426U11.5 0.65 0.05 0.69 2607.0 0.82 2258.0 10.0 239
12.00 JCP1420U12 1.24 0.30 1.17 2835.0 1.26 170.0 5.0 306
12.00 JCP1426U12 1.15 0.19 1.16 825.0 1.27 110.0 1.0 20
12.50 JCP1420U12.5 1.42 -0.03 1.68 824.0 1.76 79.0 25.0 55
12.50 JCP1426U12.5 1.85 0.42 1.64 706.0 1.77 89.0 10.0 251
13.00 JCP1420U13 3.80 1.85 2.18 2736.0 2.30 689.0 5.0 5
13.00 JCP1426U13 3.60 1.67 2.14 1923.0 2.27 89.0 7.0 6
13.50 JCP1420U13.5 2.89 0.44 2.68 1322.0 2.76 295.0 20.0 22
13.50 JCP1426U13.5 2.49 0.00 2.65 763.0 2.76 77.0 71.0 71
14.00 JCP1420U14 2.91 -0.04 3.15 5158.0 3.30 3579.0 5.0 383
14.00 JCP1426U14 2.93 0.00 3.15 759.0 3.30 816.0 0.0 0
14.50 JCP1420U14.5 4.30 0.85 3.65 1393.0 3.80 799.0 60.0 60
14.50 JCP1426U14.5 3.45 0.00 3.65 523.0 3.80 355.0 0.0 0
15.00 JCP1420U15 4.63 0.68 4.15 4781.0 4.30 2904.0 799.0 3,000
15.00 JCP1426U15 3.95 0.00 4.15 2325.0 4.30 869.0 0.0 0
15.50 JCP1420U15.5 4.45 0.00 4.65 1309.0 4.80 805.0 0.0 0
15.50 JCP1426U15.5 4.45 0.00 4.65 1968.0 4.80 595.0 0.0 0
16.00 JCP1420U16 4.95 0.00 5.15 2364.0 5.30 1171.0 0.0 0
16.00 JCP1426U16 4.95 0.00 5.15 2381.0 5.30 301.0 0.0 0
16.50 JCP1420U16.5 5.45 0.00 5.65 1258.0 5.80 824.0 0.0 0
16.50 JCP1426U16.5 5.45 0.00 5.65 2252.0 5.80 317.0 0.0 0
17.00 JCP1420U17 6.13 0.18 6.15 4309.0 6.30 2676.0 220.0 220
17.00 JCP1426U17 5.95 0.00 6.15 1968.0 6.30 625.0 0.0 0
17.50 JCP1420U17.5 6.45 0.00 6.65 2471.0 6.80 1410.0 0.0 0
17.50 JCP1426U17.5 6.45 0.00 6.65 2381.0 6.80 301.0 0.0 0
18.00 JCP1420U18 6.95 0.00 7.15 2606.0 7.30 1400.0 0.0 0
18.00 JCP1426U18 6.95 0.00 7.15 1922.0 7.30 541.0 0.0 0
18.50 JCP1420U18.5 7.45 0.00 7.65 1969.0 7.80 1336.0 0.0 0
18.50 JCP1426U18.5 7.45 0.00 7.65 1653.0 7.80 445.0 0.0 0
19.00 JCP1420U19 7.95 0.00 8.15 1969.0 8.30 1336.0 0.0 0
19.00 JCP1426U19 7.95 0.00 8.15 498.0 8.30 464.0 0.0 0
19.50 JCP1420U19.5 8.45 0.00 8.65 1969.0 8.80 1336.0 0.0 0
19.50 JCP1426U19.5 8.45 0.00 8.65 481.0 8.80 228.0 0.0 0
20.00 JCP1420U20 8.95 0.00 9.15 1969.0 9.30 1336.0 0.0 0
20.00 JCP1426U20 8.95 0.00 9.15 492.0 9.30 228.0 0.0 0
20.50 JCP1420U20.5 9.45 0.00 9.65 1533.0 9.80 934.0 0.0 0
20.50 JCP1426U20.5 9.45 0.00 9.65 483.0 9.80 464.0 0.0 0
21.00 JCP1420U21 9.95 0.00 10.15 2072.0 10.30 944.0 0.0 0
21.00 JCP1426U21 9.95 0.00 10.15 72.0 10.30 229.0 0.0 0
Trading Center