JC Penney Co Inc $10.19

up +0.02


22/8/2014 04:02 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Last Trade: 10.19
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 0.02 (0.20 %)
Prev Close: 10.17
Open: 10.24
Bid: 10.20
Ask: 10.23
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 43%
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JCP1429H1 9.20 0.00 9.15 242.0 9.30 280.0 0.0 0
1.50 JCP1429H1.5 8.60 0.00 8.65 242.0 8.80 280.0 0.0 0
2.00 JCP1429H2 8.20 0.00 8.15 242.0 8.30 280.0 0.0 0
2.50 JCP1429H2.5 7.70 0.00 7.65 242.0 7.80 280.0 0.0 0
3.00 JCP1429H3 7.10 0.00 7.15 51.0 7.30 291.0 0.0 0
3.50 JCP1429H3.5 6.60 0.00 6.65 51.0 6.80 91.0 0.0 0
4.00 JCP1429H4 6.10 0.00 6.15 51.0 6.30 91.0 0.0 0
4.50 JCP1429H4.5 5.65 0.00 5.65 76.0 5.80 271.0 0.0 0
5.00 JCP1429H5 5.20 0.00 5.15 76.0 5.30 271.0 0.0 0
5.50 JCP1429H5.5 4.70 0.00 4.65 76.0 4.80 271.0 0.0 0
6.00 JCP1429H6 4.20 0.00 4.15 902.0 4.30 667.0 0.0 0
6.50 JCP1429H6.5 3.65 0.00 3.65 1242.0 3.80 1070.0 0.0 0
7.00 JCP1429H7 3.20 0.00 3.15 2495.0 3.30 2928.0 0.0 0
7.50 JCP1429H7.5 2.97 0.00 2.67 2756.0 2.76 1177.0 40.0 40
8.00 JCP1429H8 1.45 -0.76 2.17 2758.0 2.27 1494.0 2.0 7
8.50 JCP1429H8.5 1.20 -0.49 1.65 3356.0 1.76 491.0 10.0 38
9.00 JCP1429H9 1.17 -0.08 1.19 86.0 1.26 1307.0 13.0 338
9.50 JCP1429H9.5 0.68 0.00 0.68 1147.0 0.78 967.0 65.0 1,911
10.00 JCP1429H10 0.33 -0.01 0.31 44.0 0.34 210.0 1791.0 6,454
10.50 JCP1429H10.5 0.11 0.00 0.10 100.0 0.11 340.0 2002.0 5,341
11.00 JCP1429H11 0.04 0.00 0.01 644.0 0.03 107.0 158.0 1,984
11.50 JCP1429H11.5 0.03 0.00 0.02 392.0 0.03 1163.0 5.0 478
12.00 JCP1429H12 0.03 0.00 0.06 1104.0 0.02 228.0 0.0 0
12.50 JCP1429H12.5 0.06 0.04 0.05 97.0 0.02 151.0 15.0 15
13.00 JCP1429H13 0.02 0.00 0.01 1244.0 0.02 245.0 0.0 0
13.50 JCP1429H13.5 0.02 0.00 0.00 0.0 0.02 245.0 0.0 0
14.00 JCP1429H14 0.02 0.00 0.01 1.0 0.02 342.0 10.0 10
14.50 JCP1429H14.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
15.00 JCP1429H15 0.02 0.00 0.00 0.0 0.02 324.0 0.0 0
15.50 JCP1429H15.5 0.02 0.00 0.00 0.0 0.02 324.0 0.0 0
16.00 JCP1429H16 0.02 0.00 0.00 0.0 0.02 324.0 0.0 0
16.50 JCP1429H16.5 0.02 0.00 0.00 0.0 0.02 324.0 0.0 0
17.00 JCP1429H17 0.02 0.00 0.00 0.0 0.02 324.0 0.0 0
18.00 JCP1429H18 0.02 0.00 0.00 0.0 0.02 136.0 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 0.01 100.0 0.0 0
1.50 JCP1429T1.5 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
2.00 JCP1429T2 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
2.50 JCP1429T2.5 0.01 0.00 0.00 0.0 0.01 137.0 0.0 0
3.00 JCP1429T3 0.01 0.00 0.00 0.0 0.01 81.0 0.0 0
3.50 JCP1429T3.5 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
4.00 JCP1429T4 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
4.50 JCP1429T4.5 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
5.00 JCP1429T5 0.02 0.00 0.00 0.0 0.02 158.0 0.0 0
5.50 JCP1429T5.5 0.02 0.00 0.01 75.0 0.02 157.0 0.0 0
6.00 JCP1429T6 0.02 0.00 0.01 138.0 0.02 158.0 0.0 0
6.50 JCP1429T6.5 0.01 0.00 0.01 250.0 0.01 97.0 0.0 0
7.00 JCP1429T7 0.02 0.00 0.02 446.0 0.02 340.0 0.0 0
7.50 JCP1429T7.5 0.09 0.07 0.06 153.0 0.02 298.0 60.0 190
8.00 JCP1429T8 0.03 0.01 0.01 57.0 0.02 257.0 5.0 346
8.50 JCP1429T8.5 0.02 -0.01 0.01 6.0 0.03 142.0 349.0 2,321
9.00 JCP1429T9 0.02 0.00 0.01 75.0 0.03 601.0 20.0 1,137
9.50 JCP1429T9.5 0.03 0.00 0.03 9.0 0.04 60.0 531.0 2,039
10.00 JCP1429T10 0.11 -0.03 0.11 38.0 0.12 71.0 1759.0 2,428
10.50 JCP1429T10.5 0.38 -0.02 0.37 254.0 0.40 196.0 70.0 838
11.00 JCP1429T11 0.72 0.00 0.77 172.0 0.89 3267.0 18.0 98
11.50 JCP1429T11.5 1.15 -0.08 1.25 719.0 1.37 2490.0 20.0 10
12.00 JCP1429T12 1.69 0.00 1.75 369.0 1.86 3119.0 0.0 0
12.50 JCP1429T12.5 2.04 0.00 2.24 906.0 2.36 1748.0 10.0 10
13.00 JCP1429T13 2.68 0.00 2.75 106.0 2.86 106.0 0.0 0
13.50 JCP1429T13.5 3.20 0.00 3.20 241.0 3.35 76.0 0.0 0
14.00 JCP1429T14 3.70 0.00 3.70 241.0 3.85 76.0 0.0 0
14.50 JCP1429T14.5 4.20 0.00 4.20 191.0 4.35 76.0 0.0 0
15.00 JCP1429T15 4.70 0.00 4.75 69.0 4.85 76.0 0.0 0
15.50 JCP1429T15.5 5.25 0.00 5.25 69.0 5.35 76.0 0.0 0
16.00 JCP1429T16 5.75 0.00 5.75 69.0 5.85 76.0 0.0 0
16.50 JCP1429T16.5 6.25 0.00 6.25 72.0 6.35 76.0 0.0 0
17.00 JCP1429T17 6.75 0.00 6.75 69.0 6.85 76.0 0.0 0
18.00 JCP1429T18 7.75 0.00 7.75 157.0 7.85 845.0 0.0 0
Trading Center