$7.25 -0.05 (-0.69%) JC Penney Co Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 7.25
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.69%)
Prev Close: 7.30
Open: 7.38
Bid: 7.25
Ask: 7.27
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JCP1424J3 4.10 0.00 4.10 400.0 4.40 407.0 0.0 0
3.00 JCP1431J3 4.10 0.00 4.10 625.0 4.50 1185.0 0.0 0
3.50 JCP1424J3.5 3.30 0.00 3.60 592.0 4.00 610.0 0.0 0
4.00 JCP1424J4 3.10 0.00 3.10 565.0 3.50 610.0 0.0 0
4.00 JCP1431J4 5.42 2.32 3.10 1816.0 3.50 1785.0 22.0 22
4.50 JCP1424J4.5 2.80 0.10 2.64 2350.0 2.80 699.0 62.0 62
5.00 JCP1424J5 2.29 0.08 2.14 2403.0 2.30 691.0 45.0 45
5.00 JCP1431J5 2.21 0.00 2.15 440.0 2.41 327.0 0.0 0
5.50 JCP1424J5.5 1.93 0.22 1.65 1945.0 1.89 2683.0 40.0 40
5.50 JCP1431J5.5 1.74 0.00 1.68 367.0 1.93 369.0 0.0 0
6.00 JCP1424J6 1.47 0.23 1.17 996.0 1.50 1852.0 538.0 312
6.00 JCP1431J6 1.49 0.19 1.23 1739.0 1.37 210.0 1.0 1
6.50 JCP1424J6.5 1.04 0.00 0.78 1183.0 0.86 313.0 25.0 40
6.50 JCP1431J6.5 0.85 -0.07 0.86 1758.0 0.96 733.0 5.0 150
7.00 JCP1424J7 0.40 -0.11 0.41 895.0 0.46 225.0 140.0 336
7.00 JCP1431J7 0.56 -0.07 0.53 1031.0 0.58 40.0 57.0 344
7.50 JCP1424J7.5 0.17 -0.06 0.16 119.0 0.18 20.0 1030.0 589
7.50 JCP1431J7.5 0.27 -0.07 0.28 1013.0 0.33 185.0 68.0 403
8.00 JCP1424J8 0.05 -0.05 0.04 1026.0 0.06 13.0 105.0 3,874
8.00 JCP1431J8 0.16 -0.10 0.15 10.0 0.17 524.0 338.0 1,900
8.50 JCP1424J8.5 0.05 0.00 0.01 236.0 0.10 4507.0 18.0 883
8.50 JCP1431J8.5 0.05 -0.06 0.05 1934.0 0.09 279.0 26.0 441
9.00 JCP1424J9 0.02 -0.02 0.01 10.0 0.04 1859.0 20.0 881
9.00 JCP1431J9 0.05 0.00 0.02 595.0 0.09 1271.0 1.0 137
9.50 JCP1424J9.5 0.10 0.07 0.01 32.0 0.09 828.0 3.0 100
9.50 JCP1431J9.5 0.05 -0.01 0.01 40.0 0.09 2250.0 2.0 213
10.00 JCP1424J10 0.02 -0.02 0.01 50.0 0.05 739.0 101.0 2,754
10.00 JCP1431J10 0.03 0.00 0.01 10.0 0.03 399.0 6.0 838
10.50 JCP1424J10.5 0.01 -0.03 0.01 171.0 0.09 886.0 3.0 293
10.50 JCP1431J10.5 0.02 0.00 0.02 1.0 0.09 1131.0 11.0 218
11.00 JCP1424J11 0.01 -0.04 0.02 100.0 0.09 884.0 20.0 752
11.00 JCP1431J11 0.02 -0.03 0.02 200.0 0.09 800.0 400.0 366
11.50 JCP1424J11.5 0.02 -0.03 0.01 43.0 0.09 734.0 43.0 187
11.50 JCP1431J11.5 0.01 -0.04 0.01 20.0 0.09 796.0 266.0 377
12.00 JCP1424J12 0.04 0.00 0.01 50.0 0.09 730.0 12.0 153
12.00 JCP1431J12 0.11 0.00 0.01 35.0 0.11 405.0 0.0 0
12.50 JCP1424J12.5 0.05 0.00 0.01 49.0 0.09 568.0 0.0 0
12.50 JCP1431J12.5 0.21 0.16 0.01 135.0 0.09 445.0 5.0 5
13.00 JCP1424J13 0.05 0.00 0.01 582.0 0.09 566.0 0.0 0
13.00 JCP1431J13 0.12 0.08 0.01 27.0 0.09 663.0 100.0 100
13.50 JCP1424J13.5 0.05 0.00 0.01 157.0 0.09 568.0 0.0 0
13.50 JCP1431J13.5 0.11 0.00 0.01 391.0 0.11 1072.0 0.0 0
14.00 JCP1424J14 0.04 0.00 0.01 62.0 0.09 445.0 0.0 0
14.00 JCP1431J14 0.11 0.00 0.01 69.0 0.10 1006.0 0.0 0
14.50 JCP1424J14.5 0.05 0.00 0.01 63.0 0.09 445.0 0.0 0
14.50 JCP1431J14.5 0.11 0.00 0.01 81.0 0.11 1145.0 0.0 0
15.00 JCP1424J15 0.05 0.00 0.01 90.0 0.07 466.0 0.0 0
15.00 JCP1431J15 0.11 0.00 0.01 234.0 0.07 399.0 0.0 0
15.50 JCP1424J15.5 0.05 0.00 0.01 115.0 0.09 568.0 0.0 0
15.50 JCP1431J15.5 0.11 0.00 0.01 142.0 0.11 749.0 0.0 0
16.00 JCP1424J16 0.05 0.00 0.00 0.0 0.09 564.0 0.0 0
16.00 JCP1431J16 0.11 0.00 0.01 34.0 0.11 749.0 0.0 0
16.50 JCP1424J16.5 0.05 0.00 0.00 0.0 0.09 564.0 0.0 0
16.50 JCP1431J16.5 0.11 0.00 0.00 0.0 0.11 472.0 0.0 0
17.00 JCP1424J17 0.05 0.00 0.00 0.0 0.09 564.0 0.0 0
17.00 JCP1431J17 0.11 0.00 0.00 0.0 0.10 440.0 0.0 0
17.50 JCP1424J17.5 0.05 0.00 0.00 0.0 0.09 564.0 0.0 0
17.50 JCP1431J17.5 0.12 0.00 0.00 0.0 0.10 388.0 0.0 0
18.00 JCP1424J18 0.05 0.00 0.00 0.0 0.09 571.0 0.0 0
18.00 JCP1431J18 0.11 0.00 0.00 0.0 0.10 388.0 0.0 0
18.50 JCP1424J18.5 0.05 0.00 0.00 0.0 0.09 566.0 0.0 0
18.50 JCP1431J18.5 0.11 0.00 0.00 0.0 0.10 411.0 0.0 0
19.00 JCP1424J19 0.04 0.00 0.00 0.0 0.09 568.0 0.0 0
19.00 JCP1431J19 0.12 0.00 0.00 0.0 0.10 392.0 0.0 0
19.50 JCP1424J19.5 0.05 0.00 0.00 0.0 0.09 566.0 0.0 0
19.50 JCP1431J19.5 0.11 0.00 0.00 0.0 0.10 399.0 0.0 0
20.00 JCP1424J20 0.06 0.00 0.00 0.0 0.09 445.0 0.0 0
20.00 JCP1431J20 0.11 0.00 0.00 0.0 0.10 388.0 0.0 0
20.50 JCP1424J20.5 0.05 0.00 0.00 0.0 0.10 483.0 0.0 0
20.50 JCP1431J20.5 0.11 0.00 0.00 0.0 0.10 413.0 0.0 0
21.00 JCP1424J21 0.05 0.00 0.00 0.0 0.10 598.0 0.0 0
21.00 JCP1431J21 0.11 0.00 0.00 0.0 0.10 411.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JCP1424V3 0.05 0.00 0.00 0.0 0.09 445.0 0.0 0
3.00 JCP1431V3 0.12 0.00 0.00 0.0 0.12 464.0 0.0 0
3.50 JCP1424V3.5 0.05 0.00 0.00 0.0 0.09 445.0 0.0 0
4.00 JCP1424V4 0.05 0.00 0.00 0.0 0.09 445.0 0.0 0
4.00 JCP1431V4 0.12 0.00 0.01 10.0 0.14 1065.0 0.0 0
4.50 JCP1424V4.5 0.06 0.00 0.01 10.0 0.09 476.0 0.0 0
5.00 JCP1424V5 0.06 0.00 0.01 10.0 0.02 234.0 0.0 0
5.00 JCP1431V5 0.06 0.05 0.01 10.0 0.11 1935.0 50.0 51
5.50 JCP1424V5.5 0.01 0.00 0.01 21.0 0.03 527.0 0.0 0
5.50 JCP1431V5.5 0.17 0.00 0.01 1246.0 0.17 1747.0 0.0 0
6.00 JCP1424V6 0.05 0.02 0.02 408.0 0.05 2363.0 318.0 75
6.00 JCP1431V6 0.09 0.01 0.08 223.0 0.12 799.0 15.0 120
6.50 JCP1424V6.5 0.07 -0.02 0.07 65.0 0.09 73.0 247.0 661
6.50 JCP1431V6.5 0.13 -0.04 0.15 100.0 0.17 1.0 128.0 183
7.00 JCP1424V7 0.18 -0.03 0.17 12.0 0.21 1701.0 698.0 1,929
7.00 JCP1431V7 0.34 0.00 0.28 502.0 0.36 1287.0 17.0 160
7.50 JCP1424V7.5 0.44 0.01 0.40 509.0 0.46 1104.0 310.0 313
7.50 JCP1431V7.5 0.47 -0.09 0.52 327.0 0.61 1393.0 4.0 252
8.00 JCP1424V8 0.85 0.07 0.77 258.0 0.85 1672.0 65.0 585
8.00 JCP1431V8 0.93 0.11 0.87 177.0 0.98 2870.0 30.0 367
8.50 JCP1424V8.5 1.15 0.05 1.23 174.0 1.39 1812.0 3.0 457
8.50 JCP1431V8.5 1.32 0.06 1.29 193.0 1.42 1519.0 29.0 197
9.00 JCP1424V9 1.76 0.19 1.71 774.0 1.87 4336.0 14.0 435
9.00 JCP1431V9 1.75 0.00 1.73 566.0 1.93 1067.0 20.0 365
9.50 JCP1424V9.5 0.84 -1.21 2.21 228.0 2.37 2634.0 12.0 281
9.50 JCP1431V9.5 1.59 -0.49 2.22 305.0 2.39 677.0 2.0 120
10.00 JCP1424V10 2.50 0.00 2.70 82.0 2.88 107.0 1.0 93
10.00 JCP1431V10 2.69 0.13 2.70 182.0 2.90 799.0 4.0 230
10.50 JCP1424V10.5 3.07 0.08 3.00 1555.0 3.40 1049.0 6.0 253
10.50 JCP1431V10.5 3.20 0.21 3.10 1814.0 3.40 1863.0 200.0 274
11.00 JCP1424V11 3.14 -0.31 3.60 867.0 3.90 821.0 10.0 147
11.00 JCP1431V11 3.37 -0.08 3.60 1764.0 3.90 1863.0 20.0 306
11.50 JCP1424V11.5 3.62 -0.33 4.10 283.0 4.40 283.0 3.0 30
11.50 JCP1431V11.5 3.95 0.00 4.00 490.0 4.40 231.0 0.0 0
12.00 JCP1424V12 4.64 0.19 4.60 283.0 4.90 283.0 1.0 20
12.00 JCP1431V12 4.45 0.00 4.50 639.0 4.90 216.0 0.0 0
12.50 JCP1424V12.5 4.95 0.00 5.10 462.0 5.40 467.0 0.0 0
12.50 JCP1431V12.5 4.95 0.00 5.00 546.0 5.40 401.0 0.0 0
13.00 JCP1424V13 5.45 0.00 5.50 756.0 5.95 708.0 0.0 0
13.00 JCP1431V13 5.45 0.00 5.50 546.0 5.90 397.0 0.0 0
13.50 JCP1424V13.5 5.95 0.00 6.00 516.0 6.45 414.0 0.0 0
13.50 JCP1431V13.5 5.95 0.00 6.00 490.0 6.40 216.0 0.0 0
14.00 JCP1424V14 3.75 -2.70 6.60 413.0 6.90 283.0 20.0 20
14.00 JCP1431V14 6.45 0.00 6.50 490.0 6.90 216.0 0.0 0
14.50 JCP1424V14.5 6.95 0.00 7.00 516.0 7.45 414.0 0.0 0
14.50 JCP1431V14.5 6.95 0.00 7.00 639.0 7.40 216.0 0.0 0
15.00 JCP1424V15 3.90 -3.55 7.55 283.0 7.90 401.0 11.0 11
15.00 JCP1431V15 7.45 0.00 7.50 715.0 7.90 578.0 0.0 0
15.50 JCP1424V15.5 4.40 -3.55 8.05 345.0 8.40 60.0 14.0 14
15.50 JCP1431V15.5 7.90 0.00 8.00 715.0 8.40 578.0 0.0 0
16.00 JCP1424V16 4.90 -3.55 8.55 390.0 8.90 729.0 40.0 59
16.00 JCP1431V16 8.45 0.00 8.50 715.0 8.90 578.0 0.0 0
16.50 JCP1424V16.5 6.15 -2.80 9.05 450.0 9.40 449.0 40.0 52
16.50 JCP1431V16.5 8.95 0.00 9.00 777.0 9.40 379.0 0.0 0
17.00 JCP1424V17 5.90 -3.40 9.55 783.0 9.90 390.0 10.0 10
17.00 JCP1431V17 9.30 0.00 9.50 738.0 9.90 379.0 0.0 0
17.50 JCP1424V17.5 9.80 0.00 10.05 464.0 10.40 300.0 0.0 0
17.50 JCP1431V17.5 9.75 0.00 10.00 527.0 10.45 493.0 0.0 0
18.00 JCP1424V18 10.30 0.00 10.55 345.0 10.90 60.0 0.0 0
18.00 JCP1431V18 10.25 0.00 10.25 507.0 10.95 422.0 0.0 0
18.50 JCP1424V18.5 10.80 0.00 11.05 484.0 11.40 300.0 0.0 0
18.50 JCP1431V18.5 10.75 0.00 10.75 507.0 11.65 507.0 0.0 0
19.00 JCP1424V19 7.90 -3.40 11.55 481.0 11.90 300.0 7.0 7
19.00 JCP1431V19 11.25 0.00 11.25 527.0 11.90 393.0 0.0 0
19.50 JCP1424V19.5 8.40 -3.40 12.05 484.0 12.40 433.0 4.0 4
19.50 JCP1431V19.5 11.10 0.00 12.00 375.0 12.45 362.0 0.0 0
20.00 JCP1424V20 8.90 -3.40 12.55 484.0 12.90 300.0 1.0 1
20.00 JCP1431V20 12.05 0.00 12.50 652.0 12.95 422.0 0.0 0
20.50 JCP1424V20.5 12.60 0.00 13.05 400.0 13.40 433.0 0.0 0
20.50 JCP1431V20.5 12.55 0.00 13.00 760.0 13.40 377.0 0.0 0
21.00 JCP1424V21 13.10 0.00 13.55 432.0 13.90 300.0 0.0 0
21.00 JCP1431V21 12.65 0.00 13.50 489.0 13.95 435.0 0.0 0