$7.33 +0.08 (1.10%) JC Penney Co Inc - NYSE

Oct. 20, 2014 | 09:55 AM
Last Trade: 7.33
Trade Time: Oct 20 09:55 AM Eastern Daylight Time
Change: +0.08 (1.10%)
Prev Close: 7.25
Open: 7.25
Bid: 7.36
Ask: 7.37
Options:

Call Options: JCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JCP1424J3 4.10 0.00 4.05 161.0 4.55 156.0 0.0 0
3.00 JCP1431J3 4.10 0.00 4.05 1312.0 4.50 523.0 0.0 0
3.50 JCP1424J3.5 3.60 0.00 3.55 448.0 4.00 182.0 0.0 0
4.00 JCP1424J4 3.10 0.00 3.10 1144.0 3.50 376.0 0.0 0
4.00 JCP1431J4 5.42 2.32 3.15 1290.0 3.50 1173.0 22.0 22
4.50 JCP1424J4.5 2.80 0.16 2.62 1572.0 2.98 859.0 62.0 62
5.00 JCP1424J5 2.29 0.15 2.12 1656.0 2.48 882.0 45.0 45
5.00 JCP1431J5 2.15 0.00 2.08 1813.0 2.53 860.0 0.0 0
5.50 JCP1424J5.5 1.93 0.28 1.63 1708.0 1.99 1192.0 40.0 40
5.50 JCP1431J5.5 1.68 0.00 1.65 1808.0 2.04 317.0 0.0 0
6.00 JCP1424J6 1.47 0.30 1.17 2713.0 1.49 3573.0 538.0 312
6.00 JCP1431J6 1.49 0.26 1.23 1897.0 1.53 642.0 1.0 1
6.50 JCP1424J6.5 1.04 0.26 0.71 2415.0 1.02 2313.0 25.0 40
6.50 JCP1431J6.5 0.85 0.00 0.86 3921.0 1.05 776.0 5.0 155
7.00 JCP1424J7 0.45 0.05 0.43 468.0 0.48 111.0 105.0 416
7.00 JCP1431J7 0.60 0.09 0.54 211.0 0.68 5399.0 30.0 378
7.50 JCP1424J7.5 0.19 0.02 0.16 8.0 0.20 10.0 868.0 1,262
7.50 JCP1431J7.5 0.27 0.00 0.30 262.0 0.35 359.0 68.0 465
8.00 JCP1424J8 0.02 -0.03 0.03 43.0 0.04 50.0 3.0 3,949
8.00 JCP1431J8 0.13 -0.03 0.13 2.0 0.16 69.0 13.0 2,125
8.50 JCP1424J8.5 0.05 0.04 0.01 10.0 0.09 2424.0 18.0 883
8.50 JCP1431J8.5 0.05 0.00 0.04 547.0 0.09 2473.0 26.0 459
9.00 JCP1424J9 0.02 0.01 0.01 10.0 0.09 2400.0 20.0 881
9.00 JCP1431J9 0.05 0.03 0.01 110.0 0.11 921.0 1.0 137
9.50 JCP1424J9.5 0.10 0.01 0.01 32.0 0.09 1987.0 3.0 100
9.50 JCP1431J9.5 0.05 0.04 0.01 10.0 0.09 1987.0 2.0 213
10.00 JCP1424J10 0.02 -0.03 0.01 50.0 0.04 1678.0 101.0 2,754
10.00 JCP1431J10 0.03 0.02 0.01 5.0 0.01 5.0 6.0 838
10.50 JCP1424J10.5 0.01 -0.08 0.01 171.0 0.01 140.0 3.0 293
10.50 JCP1431J10.5 0.02 -0.07 0.01 10.0 0.09 741.0 11.0 218
11.00 JCP1424J11 0.01 -0.08 0.02 100.0 0.04 1896.0 20.0 752
11.00 JCP1431J11 0.02 -0.07 0.02 200.0 0.09 804.0 400.0 366
11.50 JCP1424J11.5 0.02 -0.07 0.01 43.0 0.04 1571.0 43.0 187
11.50 JCP1431J11.5 0.01 -0.08 0.01 20.0 0.09 801.0 266.0 377
12.00 JCP1424J12 0.04 -0.05 0.01 50.0 0.02 182.0 12.0 153
12.00 JCP1431J12 0.11 0.00 0.01 35.0 0.14 1423.0 0.0 0
12.50 JCP1424J12.5 0.09 0.00 0.01 49.0 0.09 475.0 0.0 0
12.50 JCP1431J12.5 0.21 0.12 0.01 135.0 0.14 1924.0 5.0 5
13.00 JCP1424J13 0.09 0.00 0.01 582.0 0.09 506.0 0.0 0
13.00 JCP1431J13 0.12 0.03 0.01 27.0 0.13 1668.0 100.0 100
13.50 JCP1424J13.5 0.09 0.00 0.01 157.0 0.09 517.0 0.0 0
13.50 JCP1431J13.5 0.11 0.00 0.01 391.0 0.13 1306.0 0.0 0
14.00 JCP1424J14 0.09 0.00 0.01 62.0 0.09 505.0 0.0 0
14.00 JCP1431J14 0.10 0.00 0.01 69.0 0.13 1369.0 0.0 0
14.50 JCP1424J14.5 0.09 0.00 0.01 63.0 0.09 517.0 0.0 0
14.50 JCP1431J14.5 0.11 0.00 0.01 81.0 0.13 1323.0 0.0 0
15.00 JCP1424J15 0.07 0.00 0.01 90.0 0.09 531.0 0.0 0
15.00 JCP1431J15 0.07 0.00 0.01 234.0 0.13 1450.0 0.0 0
15.50 JCP1424J15.5 0.09 0.00 0.01 115.0 0.09 510.0 0.0 0
15.50 JCP1431J15.5 0.11 0.00 0.01 142.0 0.14 1396.0 0.0 0
16.00 JCP1424J16 0.09 0.00 0.00 0.0 0.09 506.0 0.0 0
16.00 JCP1431J16 0.11 0.00 0.01 34.0 0.13 1128.0 0.0 0
16.50 JCP1424J16.5 0.09 0.00 0.00 0.0 0.09 510.0 0.0 0
16.50 JCP1431J16.5 0.11 0.00 0.00 0.0 0.14 506.0 0.0 0
17.00 JCP1424J17 0.09 0.00 0.00 0.0 0.09 506.0 0.0 0
17.00 JCP1431J17 0.10 0.00 0.00 0.0 0.13 548.0 0.0 0
17.50 JCP1424J17.5 0.09 0.00 0.00 0.0 0.09 531.0 0.0 0
17.50 JCP1431J17.5 0.10 0.00 0.00 0.0 0.13 501.0 0.0 0
18.00 JCP1424J18 0.09 0.00 0.00 0.0 0.09 506.0 0.0 0
18.00 JCP1431J18 0.10 0.00 0.00 0.0 0.14 606.0 0.0 0
18.50 JCP1424J18.5 0.09 0.00 0.00 0.0 0.09 510.0 0.0 0
18.50 JCP1431J18.5 0.10 0.00 0.00 0.0 0.13 532.0 0.0 0
19.00 JCP1424J19 0.09 0.00 0.00 0.0 0.09 475.0 0.0 0
19.00 JCP1431J19 0.10 0.00 0.00 0.0 0.13 550.0 0.0 0
19.50 JCP1424J19.5 0.09 0.00 0.00 0.0 0.09 514.0 0.0 0
19.50 JCP1431J19.5 0.10 0.00 0.00 0.0 0.13 566.0 0.0 0
20.00 JCP1424J20 0.09 0.00 0.00 0.0 0.09 506.0 0.0 0
20.00 JCP1431J20 0.10 0.00 0.00 0.0 0.14 598.0 0.0 0
20.50 JCP1424J20.5 0.10 0.00 0.00 0.0 0.09 509.0 0.0 0
20.50 JCP1431J20.5 0.10 0.00 0.00 0.0 0.13 484.0 0.0 0
21.00 JCP1424J21 0.10 0.00 0.00 0.0 0.09 511.0 0.0 0
21.00 JCP1431J21 0.10 0.00 0.00 0.0 0.14 606.0 0.0 0

Put Options: JCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JCP1424V3 0.09 0.00 0.00 0.0 0.09 638.0 0.0 0
3.00 JCP1431V3 0.13 0.00 0.00 0.0 0.14 560.0 0.0 0
3.50 JCP1424V3.5 0.09 0.00 0.00 0.0 0.09 477.0 0.0 0
4.00 JCP1424V4 0.09 0.00 0.00 0.0 0.09 523.0 0.0 0
4.00 JCP1431V4 0.01 0.00 0.01 141.0 0.14 2124.0 0.0 0
4.50 JCP1424V4.5 0.01 0.00 0.01 10.0 0.09 522.0 0.0 0
5.00 JCP1424V5 0.01 0.00 0.01 10.0 0.02 5.0 0.0 0
5.00 JCP1431V5 0.06 0.05 0.01 509.0 0.11 2835.0 50.0 51
5.50 JCP1424V5.5 0.01 0.00 0.01 10.0 0.09 1708.0 0.0 0
5.50 JCP1431V5.5 0.01 0.00 0.03 468.0 0.17 3644.0 0.0 0
6.00 JCP1424V6 0.05 0.00 0.01 42.0 0.04 1689.0 318.0 368
6.00 JCP1431V6 0.06 -0.03 0.04 992.0 0.11 4188.0 50.0 130
6.50 JCP1424V6.5 0.05 -0.02 0.02 651.0 0.09 3327.0 155.0 868
6.50 JCP1431V6.5 0.10 -0.07 0.09 483.0 0.12 173.0 50.0 308
7.00 JCP1424V7 0.13 -0.05 0.13 9.0 0.14 939.0 137.0 2,593
7.00 JCP1431V7 0.34 0.06 0.19 1246.0 0.23 180.0 50.0 160
7.50 JCP1424V7.5 0.32 -0.12 0.28 1154.0 0.35 336.0 39.0 588
7.50 JCP1431V7.5 0.41 -0.06 0.38 2339.0 0.46 2108.0 197.0 252
8.00 JCP1424V8 0.85 0.00 0.58 1936.0 0.90 4906.0 65.0 630
8.00 JCP1431V8 0.83 -0.10 0.70 1445.0 0.77 249.0 10.0 366
8.50 JCP1424V8.5 1.15 0.00 1.02 2644.0 1.36 4088.0 3.0 460
8.50 JCP1431V8.5 1.32 0.00 1.09 3467.0 1.42 3735.0 29.0 212
9.00 JCP1424V9 1.76 0.00 1.52 3676.0 1.85 4049.0 14.0 438
9.00 JCP1431V9 1.75 0.02 1.55 804.0 1.89 2031.0 20.0 365
9.50 JCP1424V9.5 0.84 -1.37 2.01 3706.0 2.35 3022.0 12.0 281
9.50 JCP1431V9.5 1.59 -0.63 2.03 1245.0 2.40 2074.0 2.0 120
10.00 JCP1424V10 2.50 -0.20 2.53 341.0 2.89 549.0 1.0 93
10.00 JCP1431V10 2.69 -0.01 2.52 964.0 2.89 1986.0 4.0 230
10.50 JCP1424V10.5 3.07 0.07 3.00 2060.0 3.40 3039.0 6.0 253
10.50 JCP1431V10.5 3.20 0.10 3.00 1193.0 3.35 950.0 200.0 37
11.00 JCP1424V11 3.14 -0.46 3.50 1350.0 3.95 1893.0 10.0 147
11.00 JCP1431V11 3.37 -0.23 3.50 530.0 3.85 1986.0 20.0 306
11.50 JCP1424V11.5 3.62 -0.48 4.00 180.0 4.50 427.0 3.0 30
11.50 JCP1431V11.5 4.00 0.00 3.95 61.0 4.50 605.0 0.0 0
12.00 JCP1424V12 4.64 0.04 4.50 45.0 4.95 403.0 1.0 20
12.00 JCP1431V12 4.50 0.00 4.45 61.0 5.00 560.0 0.0 0
12.50 JCP1424V12.5 5.10 0.00 4.95 150.0 5.45 427.0 0.0 0
12.50 JCP1431V12.5 5.00 0.00 5.00 131.0 5.60 601.0 0.0 0
13.00 JCP1424V13 5.50 0.00 5.45 69.0 5.95 427.0 0.0 0
13.00 JCP1431V13 5.50 0.00 5.50 51.0 6.05 391.0 0.0 0
13.50 JCP1424V13.5 6.00 0.00 5.95 67.0 6.45 427.0 0.0 0
13.50 JCP1431V13.5 6.00 0.00 6.00 141.0 6.55 372.0 0.0 0
14.00 JCP1424V14 3.75 -2.85 6.45 33.0 7.15 429.0 20.0 20
14.00 JCP1431V14 6.50 0.00 6.50 141.0 7.05 359.0 0.0 0
14.50 JCP1424V14.5 7.00 0.00 7.00 61.0 7.50 583.0 0.0 0
14.50 JCP1431V14.5 7.00 0.00 7.00 51.0 7.55 409.0 0.0 0
15.00 JCP1424V15 3.90 -3.65 7.35 336.0 8.05 418.0 11.0 11
15.00 JCP1431V15 7.50 0.00 7.25 265.0 8.30 429.0 0.0 0
15.50 JCP1424V15.5 4.40 -3.65 7.90 262.0 8.70 322.0 14.0 14
15.50 JCP1431V15.5 8.00 0.00 7.80 339.0 8.80 418.0 0.0 0
16.00 JCP1424V16 4.90 -3.65 8.50 280.0 9.10 283.0 40.0 59
16.00 JCP1431V16 8.50 0.00 8.10 418.0 9.30 418.0 0.0 0
16.50 JCP1424V16.5 6.15 -2.90 8.65 330.0 9.80 396.0 40.0 52
16.50 JCP1431V16.5 9.00 0.00 8.55 50.0 9.70 385.0 0.0 0
17.00 JCP1424V17 5.90 -3.65 9.10 246.0 10.45 429.0 10.0 10
17.00 JCP1431V17 9.50 0.00 8.20 570.0 11.35 570.0 0.0 0
17.50 JCP1424V17.5 10.05 0.00 9.75 135.0 10.25 202.0 0.0 0
17.50 JCP1431V17.5 10.00 0.00 8.70 418.0 11.00 50.0 0.0 0
18.00 JCP1424V18 10.55 0.00 9.15 202.0 12.35 435.0 0.0 0
18.00 JCP1431V18 10.25 0.00 10.25 347.0 11.35 385.0 0.0 0
18.50 JCP1424V18.5 11.05 0.00 10.35 151.0 12.10 378.0 0.0 0
18.50 JCP1431V18.5 10.75 0.00 10.75 189.0 11.25 173.0 0.0 0
19.00 JCP1424V19 7.90 -3.65 10.10 283.0 12.60 367.0 7.0 7
19.00 JCP1431V19 11.25 0.00 11.25 347.0 12.50 385.0 0.0 0
19.50 JCP1424V19.5 8.40 -3.65 10.60 358.0 13.10 327.0 4.0 4
19.50 JCP1431V19.5 12.00 0.00 10.70 418.0 13.10 418.0 0.0 0
20.00 JCP1424V20 8.90 -3.65 11.95 345.0 13.60 72.0 1.0 1
20.00 JCP1431V20 12.50 0.00 12.25 262.0 12.75 90.0 0.0 0
20.50 JCP1424V20.5 13.05 0.00 12.45 202.0 14.10 386.0 0.0 0
20.50 JCP1431V20.5 13.00 0.00 12.75 262.0 13.25 90.0 0.0 0
21.00 JCP1424V21 13.55 0.00 12.10 151.0 14.60 378.0 0.0 0
21.00 JCP1431V21 13.50 0.00 12.20 367.0 14.50 385.0 0.0 0