$7.59 -0.14 (-1.81%) JC Penney Co Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 7.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.14 (-1.81%)
Prev Close: 7.73
Open: 7.69
Bid: 7.58
Ask: 7.61
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 JCP1431J0.5 0.00 0.00 7.00 275.0 7.35 320.0 0.0 0
1.00 JCP1431J1 0.00 0.00 6.50 276.0 6.85 328.0 0.0 0
1.50 JCP1431J1.5 0.00 0.00 6.00 184.0 6.35 358.0 0.0 0
2.00 JCP1431J2 0.00 0.00 5.50 406.0 5.85 550.0 0.0 0
2.50 JCP1431J2.5 0.00 0.00 5.00 406.0 5.35 583.0 0.0 0
3.00 JCP1431J3 4.45 0.00 4.50 313.0 4.85 882.0 0.0 0
3.50 JCP1431J3.5 3.95 0.00 4.00 453.0 4.35 577.0 0.0 0
4.00 JCP1431J4 5.42 1.97 3.50 590.0 3.85 728.0 22.0 22
4.50 JCP1431J4.5 2.97 0.00 3.00 1799.0 3.35 1701.0 0.0 0
5.00 JCP1431J5 2.47 0.00 2.51 564.0 2.85 1727.0 0.0 0
5.50 JCP1431J5.5 1.98 0.00 2.01 1061.0 2.35 1739.0 0.0 0
6.00 JCP1431J6 1.49 -0.11 1.52 1919.0 1.84 2393.0 1.0 1
6.50 JCP1431J6.5 1.22 0.23 1.03 1475.0 1.36 2475.0 875.0 527
7.00 JCP1431J7 0.73 -0.02 0.60 230.0 0.76 4866.0 23.0 480
7.50 JCP1431J7.5 0.24 -0.11 0.23 81.0 0.25 5.0 188.0 780
8.00 JCP1431J8 0.06 -0.04 0.05 10.0 0.06 230.0 948.0 5,047
8.50 JCP1431J8.5 0.08 0.07 0.01 25.0 0.03 844.0 14.0 457
9.00 JCP1431J9 0.02 -0.01 0.01 10.0 0.04 625.0 1.0 138
9.50 JCP1431J9.5 0.05 0.03 0.01 10.0 0.02 500.0 2.0 213
10.00 JCP1431J10 0.03 0.00 0.01 5.0 0.03 590.0 6.0 838
10.50 JCP1431J10.5 0.02 -0.02 0.01 10.0 0.04 609.0 11.0 218
11.00 JCP1431J11 0.02 -0.02 0.02 200.0 0.04 558.0 400.0 366
11.50 JCP1431J11.5 0.01 -0.03 0.01 20.0 0.04 600.0 266.0 377
12.00 JCP1431J12 0.05 0.00 0.01 35.0 0.05 582.0 0.0 0
12.50 JCP1431J12.5 0.21 0.17 0.01 135.0 0.04 592.0 5.0 5
13.00 JCP1431J13 0.12 0.08 0.01 27.0 0.04 611.0 100.0 100
13.50 JCP1431J13.5 0.05 0.00 0.01 391.0 0.05 573.0 0.0 0
14.00 JCP1431J14 0.05 0.00 0.01 69.0 0.05 551.0 0.0 0
14.50 JCP1431J14.5 0.05 0.00 0.01 81.0 0.05 555.0 0.0 0
15.00 JCP1431J15 0.05 0.00 0.01 234.0 0.05 550.0 0.0 0
15.50 JCP1431J15.5 0.05 0.00 0.01 142.0 0.05 555.0 0.0 0
16.00 JCP1431J16 0.05 0.00 0.01 34.0 0.05 517.0 0.0 0
16.50 JCP1431J16.5 0.05 0.00 0.00 0.0 0.05 548.0 0.0 0
17.00 JCP1431J17 0.05 0.00 0.00 0.0 0.05 559.0 0.0 0
17.50 JCP1431J17.5 0.05 0.00 0.00 0.0 0.05 556.0 0.0 0
18.00 JCP1431J18 0.05 0.00 0.00 0.0 0.05 555.0 0.0 0
18.50 JCP1431J18.5 0.05 0.00 0.00 0.0 0.05 561.0 0.0 0
19.00 JCP1431J19 0.05 0.00 0.00 0.0 0.05 557.0 0.0 0
19.50 JCP1431J19.5 0.05 0.00 0.00 0.0 0.05 550.0 0.0 0
20.00 JCP1431J20 0.05 0.00 0.00 0.0 0.05 552.0 0.0 0
20.50 JCP1431J20.5 0.05 0.00 0.00 0.0 0.05 561.0 0.0 0
21.00 JCP1431J21 0.05 0.00 0.00 0.0 0.05 561.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 JCP1431V0.5 0.00 0.00 0.00 0.0 0.05 362.0 0.0 0
1.00 JCP1431V1 0.00 0.00 0.00 0.0 0.05 215.0 0.0 0
1.50 JCP1431V1.5 0.00 0.00 0.00 0.0 0.05 215.0 0.0 0
2.00 JCP1431V2 0.00 0.00 0.00 0.0 0.05 563.0 0.0 0
2.50 JCP1431V2.5 0.00 0.00 0.00 0.0 0.05 561.0 0.0 0
3.00 JCP1431V3 0.06 0.00 0.00 0.0 0.05 344.0 0.0 0
3.50 JCP1431V3.5 0.06 0.00 0.00 0.0 0.06 441.0 0.0 0
4.00 JCP1431V4 0.06 0.00 0.01 172.0 0.06 376.0 0.0 0
4.50 JCP1431V4.5 0.07 0.00 0.01 172.0 0.06 639.0 0.0 0
5.00 JCP1431V5 0.02 0.00 0.01 9.0 0.03 561.0 50.0 851
5.50 JCP1431V5.5 0.08 0.00 0.01 603.0 0.06 611.0 0.0 0
6.00 JCP1431V6 0.06 0.05 0.01 141.0 0.07 2056.0 50.0 130
6.50 JCP1431V6.5 0.07 0.06 0.01 2272.0 0.03 842.0 88.0 378
7.00 JCP1431V7 0.04 -0.01 0.04 90.0 0.06 2032.0 105.0 4,101
7.50 JCP1431V7.5 0.16 0.02 0.14 267.0 0.18 1463.0 1211.0 1,800
8.00 JCP1431V8 0.46 0.04 0.44 231.0 0.51 2409.0 91.0 485
8.50 JCP1431V8.5 0.90 0.00 0.85 1814.0 1.00 831.0 2.0 208
9.00 JCP1431V9 1.75 0.63 1.35 2398.0 1.49 1819.0 20.0 365
9.50 JCP1431V9.5 1.59 -0.02 1.66 2943.0 1.99 1432.0 2.0 73
10.00 JCP1431V10 2.69 0.59 2.16 979.0 2.50 845.0 4.0 230
10.50 JCP1431V10.5 3.09 0.48 2.66 2333.0 2.99 574.0 16.0 37
11.00 JCP1431V11 3.30 0.00 3.15 1044.0 3.50 768.0 1.0 305
11.50 JCP1431V11.5 3.60 0.00 3.65 785.0 4.00 436.0 0.0 0
12.00 JCP1431V12 4.10 0.00 4.15 390.0 4.50 100.0 0.0 0
12.50 JCP1431V12.5 4.60 0.00 4.65 390.0 5.00 100.0 0.0 0
13.00 JCP1431V13 5.10 0.00 5.15 390.0 5.50 100.0 0.0 0
13.50 JCP1431V13.5 5.60 0.00 5.65 631.0 6.05 154.0 0.0 0
14.00 JCP1431V14 6.10 0.00 6.15 872.0 6.55 419.0 0.0 0
14.50 JCP1431V14.5 6.60 0.00 6.65 872.0 7.05 419.0 0.0 0
15.00 JCP1431V15 7.10 0.00 7.15 872.0 7.55 419.0 0.0 0
15.50 JCP1431V15.5 7.50 0.00 7.60 801.0 8.05 535.0 0.0 0
16.00 JCP1431V16 8.00 0.00 8.10 801.0 8.55 535.0 0.0 0
16.50 JCP1431V16.5 8.50 0.00 8.60 801.0 9.05 535.0 0.0 0
17.00 JCP1431V17 9.10 0.00 9.10 801.0 9.55 535.0 0.0 0
17.50 JCP1431V17.5 9.50 0.00 9.55 940.0 10.00 220.0 0.0 0
18.00 JCP1431V18 10.00 0.00 10.05 292.0 10.50 80.0 0.0 0
18.50 JCP1431V18.5 10.15 0.00 10.45 607.0 11.10 225.0 0.0 0
19.00 JCP1431V19 10.65 0.00 11.05 292.0 11.50 80.0 0.0 0
19.50 JCP1431V19.5 11.15 0.00 11.20 607.0 12.25 607.0 0.0 0
20.00 JCP1431V20 11.65 0.00 11.95 292.0 12.50 80.0 0.0 0
20.50 JCP1431V20.5 12.15 0.00 12.60 292.0 13.00 80.0 0.0 0
21.00 JCP1431V21 12.65 0.00 13.10 547.0 13.50 260.0 0.0 0