JC Penney Co Inc $10.85

down -0.35


28/8/2014 04:01 PM  |  : JCP  
Industries :
Last Trade: 10.85
Trade Time: Aug 28 04:01 PM Eastern Daylight Time
Change: -0.35 (-3.13 %)
Prev Close: 11.20
Open: 10.97
Bid: 10.81
Ask: 10.84
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 37%
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1429H1 9.75 0.00 9.65 112.0 10.10 112.0 0.0 0
1.50 JCP1429H1.5 9.25 0.00 9.15 112.0 9.55 112.0 0.0 0
2.00 JCP1429H2 8.75 0.00 8.65 112.0 9.05 112.0 0.0 0
2.50 JCP1429H2.5 8.25 0.00 8.15 112.0 8.55 112.0 0.0 0
3.00 JCP1429H3 7.75 0.00 7.65 300.0 8.05 310.0 0.0 0
3.50 JCP1429H3.5 7.50 0.00 7.15 330.0 7.55 356.0 0.0 0
4.00 JCP1429H4 7.00 0.00 6.65 350.0 7.05 363.0 0.0 0
4.50 JCP1429H4.5 6.50 0.00 6.15 601.0 6.55 611.0 0.0 0
5.00 JCP1429H5 6.00 0.00 5.65 601.0 6.05 611.0 0.0 0
5.50 JCP1429H5.5 5.50 0.00 5.15 601.0 5.55 611.0 0.0 0
6.00 JCP1429H6 5.00 0.00 4.65 601.0 5.05 611.0 0.0 0
6.50 JCP1429H6.5 4.50 0.00 4.15 601.0 4.55 611.0 0.0 0
7.00 JCP1429H7 4.00 0.00 3.65 1376.0 4.05 1289.0 0.0 0
7.50 JCP1429H7.5 2.97 -0.53 3.15 905.0 3.55 905.0 40.0 40
8.00 JCP1429H8 2.98 -0.12 2.71 3320.0 2.90 2184.0 35.0 15
8.50 JCP1429H8.5 2.71 0.00 2.22 3322.0 2.40 643.0 58.0 18
9.00 JCP1429H9 2.22 0.00 1.72 3710.0 1.90 956.0 33.0 249
9.50 JCP1429H9.5 1.71 0.00 1.33 189.0 1.38 863.0 5.0 1,267
10.00 JCP1429H10 0.85 -0.35 0.83 103.0 0.88 850.0 716.0 4,961
10.50 JCP1429H10.5 0.35 -0.36 0.33 383.0 0.37 572.0 1506.0 6,677
11.00 JCP1429H11 0.05 -0.22 0.05 545.0 0.06 161.0 6552.0 6,731
11.50 JCP1429H11.5 0.01 -0.04 0.01 698.0 0.02 589.0 367.0 2,507
12.00 JCP1429H12 0.01 0.00 0.01 42.0 0.03 759.0 200.0 200
12.50 JCP1429H12.5 0.06 0.04 0.05 97.0 0.02 440.0 15.0 15
13.00 JCP1429H13 0.02 0.00 0.01 1244.0 0.02 362.0 0.0 0
13.50 JCP1429H13.5 0.02 0.00 0.00 0.0 0.04 527.0 0.0 0
14.00 JCP1429H14 0.02 0.00 0.01 1.0 0.02 431.0 10.0 10
14.50 JCP1429H14.5 0.02 0.00 0.00 0.0 0.04 599.0 0.0 0
15.00 JCP1429H15 0.02 0.00 0.00 0.0 0.04 527.0 0.0 0
15.50 JCP1429H15.5 0.02 0.00 0.00 0.0 0.04 586.0 0.0 0
16.00 JCP1429H16 0.02 0.00 0.00 0.0 0.04 481.0 0.0 0
16.50 JCP1429H16.5 0.02 0.00 0.00 0.0 0.04 500.0 0.0 0
17.00 JCP1429H17 0.02 0.00 0.00 0.0 0.04 491.0 0.0 0
17.50 JCP1429H17.5 0.02 0.00 0.00 0.0 0.04 510.0 0.0 0
18.00 JCP1429H18 0.02 0.00 0.00 0.0 0.04 481.0 0.0 0
18.50 JCP1429H18.5 0.02 0.00 0.00 0.0 0.04 518.0 0.0 0
19.00 JCP1429H19 0.02 0.00 0.00 0.0 0.04 481.0 0.0 0
19.50 JCP1429H19.5 0.02 0.00 0.00 0.0 0.04 481.0 0.0 0
20.00 JCP1429H20 0.02 0.00 0.00 0.0 0.04 510.0 0.0 0
20.50 JCP1429H20.5 0.02 0.00 0.00 0.0 0.04 510.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1429T1 0.01 0.00 0.00 0.0 0.01 273.0 0.0 0
1.50 JCP1429T1.5 0.01 0.00 0.00 0.0 0.01 273.0 0.0 0
2.00 JCP1429T2 0.01 0.00 0.00 0.0 0.01 234.0 0.0 0
2.50 JCP1429T2.5 0.01 0.00 0.00 0.0 0.01 244.0 0.0 0
3.00 JCP1429T3 0.01 0.00 0.00 0.0 0.01 244.0 0.0 0
3.50 JCP1429T3.5 0.02 0.00 0.00 0.0 0.04 471.0 0.0 0
4.00 JCP1429T4 0.02 0.00 0.00 0.0 0.04 471.0 0.0 0
4.50 JCP1429T4.5 0.02 0.00 0.00 0.0 0.04 474.0 0.0 0
5.00 JCP1429T5 0.02 0.00 0.00 0.0 0.03 481.0 0.0 0
5.50 JCP1429T5.5 0.02 0.00 0.01 75.0 0.03 481.0 0.0 0
6.00 JCP1429T6 0.02 0.00 0.01 138.0 0.04 505.0 0.0 0
6.50 JCP1429T6.5 0.01 0.00 0.01 255.0 0.01 199.0 0.0 0
7.00 JCP1429T7 0.02 0.00 0.02 989.0 0.02 405.0 0.0 0
7.50 JCP1429T7.5 0.09 0.08 0.06 153.0 0.01 285.0 60.0 190
8.00 JCP1429T8 0.03 0.02 0.01 57.0 0.01 295.0 5.0 346
8.50 JCP1429T8.5 0.01 0.00 0.01 6.0 0.01 281.0 27.0 2,321
9.00 JCP1429T9 0.01 0.00 0.01 15.0 0.01 242.0 35.0 1,119
9.50 JCP1429T9.5 0.01 0.00 0.03 9.0 0.01 227.0 12.0 2,109
10.00 JCP1429T10 0.01 0.00 0.02 5.0 0.01 338.0 66.0 3,961
10.50 JCP1429T10.5 0.02 0.01 0.01 14.0 0.02 412.0 825.0 1,457
11.00 JCP1429T11 0.19 0.13 0.19 353.0 0.22 342.0 834.0 1,185
11.50 JCP1429T11.5 0.57 0.22 0.51 2641.0 0.71 1626.0 18.0 86
12.00 JCP1429T12 0.76 0.00 1.00 1525.0 1.28 1456.0 0.0 0
12.50 JCP1429T12.5 2.04 0.78 1.50 3393.0 1.79 3462.0 10.0 10
13.00 JCP1429T13 1.75 0.00 2.00 3346.0 2.29 3081.0 0.0 0
13.50 JCP1429T13.5 2.25 0.00 2.50 3346.0 2.79 3081.0 0.0 0
14.00 JCP1429T14 2.75 0.00 2.98 2211.0 3.35 2011.0 0.0 0
14.50 JCP1429T14.5 3.25 0.00 3.45 939.0 3.85 939.0 0.0 0
15.00 JCP1429T15 3.75 0.00 3.95 905.0 4.35 905.0 0.0 0
15.50 JCP1429T15.5 4.25 0.00 4.45 1279.0 4.85 1331.0 0.0 0
16.00 JCP1429T16 4.75 0.00 4.95 661.0 5.35 664.0 0.0 0
16.50 JCP1429T16.5 5.25 0.00 5.45 661.0 5.85 664.0 0.0 0
17.00 JCP1429T17 5.75 0.00 5.95 601.0 6.35 604.0 0.0 0
17.50 JCP1429T17.5 6.25 0.00 6.45 566.0 6.85 551.0 0.0 0
18.00 JCP1429T18 6.75 0.00 6.95 640.0 7.35 567.0 0.0 0
18.50 JCP1429T18.5 7.25 0.00 7.45 498.0 7.85 498.0 0.0 0
19.00 JCP1429T19 7.75 0.00 7.95 498.0 8.35 473.0 0.0 0
19.50 JCP1429T19.5 8.25 0.00 8.45 498.0 8.85 473.0 0.0 0
20.00 JCP1429T20 8.75 0.00 8.95 498.0 9.35 473.0 0.0 0
20.50 JCP1429T20.5 9.25 0.00 9.45 498.0 9.85 498.0 0.0 0
Trading Center