JC Penney Co Inc $8.09

down 0.00


22/4/2014 06:40 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Last Trade: 8.09
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 8.09
Open: 8.16
Bid: 8.08
Ask: 8.09
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 68%
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JCP1425D3 5.60 0.70 4.90 560.0 5.40 710.0 1.0 1
3.50 JCP1425D3.5 4.40 0.00 4.40 560.0 4.80 560.0 0.0 0
4.00 JCP1425D4 3.90 0.00 3.90 560.0 4.30 560.0 0.0 0
4.50 JCP1425D4.5 3.40 0.00 3.40 560.0 3.80 560.0 0.0 0
5.00 JCP1425D5 2.21 -0.77 2.98 720.0 3.20 720.0 2.0 2
5.50 JCP1425D5.5 2.48 0.00 2.48 2434.0 2.67 1951.0 0.0 0
6.00 JCP1425D6 3.05 1.07 1.98 2434.0 2.17 2244.0 8.0 22
6.50 JCP1425D6.5 1.55 0.00 1.51 1824.0 1.60 95.0 11.0 0
7.00 JCP1425D7 1.06 0.00 0.98 3096.0 1.17 2888.0 13.0 199
7.50 JCP1425D7.5 0.58 0.00 0.58 61.0 0.61 62.0 334.0 1,499
8.00 JCP1425D8 0.19 0.00 0.19 21.0 0.21 21.0 1280.0 4,278
8.50 JCP1425D8.5 0.04 0.00 0.03 155.0 0.04 276.0 887.0 2,507
9.00 JCP1425D9 0.01 0.00 0.01 10.0 0.02 257.0 82.0 21,349
9.50 JCP1425D9.5 0.01 -0.01 0.01 10.0 0.02 521.0 82.0 3,156
10.00 JCP1425D10 0.01 -0.01 0.01 46.0 0.02 191.0 190.0 21,098
11.00 JCP1425D11 0.03 0.01 0.01 50.0 0.02 176.0 10.0 371
12.00 JCP1425D12 0.10 0.08 0.01 98.0 0.02 207.0 8.0 8
13.00 JCP1425D13 0.09 0.07 0.01 51.0 0.02 184.0 1.0 13
14.00 JCP1425D14 0.02 0.00 0.01 257.0 0.02 506.0 0.0 0
15.00 JCP1425D15 0.02 0.00 0.00 0.0 0.02 506.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JCP1425P3 0.01 0.00 0.01 49.0 0.01 495.0 0.0 0
3.50 JCP1425P3.5 0.01 0.00 0.01 84.0 0.01 495.0 0.0 0
4.00 JCP1425P4 0.02 0.00 0.01 160.0 0.02 506.0 0.0 0
4.50 JCP1425P4.5 0.06 0.04 0.01 51.0 0.02 201.0 40.0 40
5.00 JCP1425P5 0.05 0.04 0.01 260.0 0.01 138.0 14.0 14
5.50 JCP1425P5.5 0.09 0.07 0.01 63.0 0.02 192.0 40.0 50
6.00 JCP1425P6 0.04 0.01 0.01 164.0 0.03 1095.0 74.0 208
6.50 JCP1425P6.5 0.06 0.03 0.03 63.0 0.03 1104.0 40.0 174
7.00 JCP1425P7 0.01 0.00 0.01 51.0 0.01 144.0 310.0 687
7.50 JCP1425P7.5 0.03 0.00 0.03 3.0 0.04 464.0 420.0 1,520
8.00 JCP1425P8 0.12 0.00 0.11 247.0 0.13 5.0 1892.0 4,116
8.50 JCP1425P8.5 0.55 0.00 0.39 2166.0 0.50 971.0 167.0 781
9.00 JCP1425P9 0.87 0.00 0.85 1562.0 0.97 726.0 2.0 394
9.50 JCP1425P9.5 1.97 0.63 1.34 2199.0 1.53 2459.0 27.0 83
10.00 JCP1425P10 2.27 0.43 1.84 1693.0 2.03 2459.0 1.0 1
11.00 JCP1425P11 2.35 -0.49 2.84 1073.0 3.05 852.0 2.0 12
12.00 JCP1425P12 3.15 -0.65 3.80 1260.0 4.05 1260.0 80.0 80
13.00 JCP1425P13 4.70 0.00 4.70 858.0 5.10 734.0 0.0 0
14.00 JCP1425P14 5.60 0.00 5.60 858.0 6.10 734.0 0.0 0
15.00 JCP1425P15 6.60 0.00 6.60 858.0 7.10 734.0 0.0 0
Trading Center