PENNEY COMPANY Inc

(NYSE: JCP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
10.25 Up +0.38 +3.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.JCP4HMC001000 8.35 +8.35 NA 1.65 8.550 10.9 1 1
2.000 126.2.JCP4HMC002000 NA NA NA NA 7.650 9.65 NA NA
2.500 126.2.JCP4HMC002500 NA NA NA NA 6.400 9.15 NA NA
3.000 126.2.JCP4HMC003000 NA NA NA NA 7.150 7.35 NA NA
3.500 126.2.JCP4HMC003500 NA NA NA NA 6.650 6.85 NA NA
4.000 126.2.JCP4HMC004000 NA NA NA NA 6.150 6.35 NA NA
4.500 126.2.JCP4HMC004500 NA NA NA NA 5.650 5.85 NA NA
5.000 126.2.JCP4HMC005000 NA NA NA NA 5.150 5.35 NA NA
5.500 126.2.JCP4HMC005500 NA NA NA NA 4.650 4.85 NA NA
6.000 126.2.JCP4HMC006000 2.95 +2.95 NA 0.10 4.150 4.35 8 8
6.500 126.2.JCP4HMC006500 NA NA NA NA 3.650 3.85 NA NA
7.000 126.2.JCP4HMC007000 2.86 +0.24 +9.16% 0.10 3.150 3.35 15 17
7.500 126.2.JCP4HMC007500 1.60 +0.30 +23.08% 0.09 2.680 2.84 10 10
8.000 126.2.JCP4HMC008000 2.29 +0.59 +34.71% 0.04 2.180 2.29 49 339
8.500 126.2.JCP4HMC008500 1.77 +0.57 +47.50% 0.03 1.680 1.78 152 437
9.000 126.2.JCP4HMC009000 1.25 +0.39 +45.35% 0.02 1.230 1.27 1,043 2,749
9.500 126.2.JCP4HMC009500 0.74 +0.34 +85.00% 0.03 0.720 0.78 4,126 8,798
10.000 126.2.JCP4HMC010000 0.31 +0.20 +181.82% 0.08 0.320 0.33 9,314 10,861
10.500 126.2.JCP4HMC010500 0.08 +0.05 +166.67% 0.09 0.070 0.09 4,133 2,001
11.000 126.2.JCP4HMC011000 0.03 +0.02 +200.00% 0.03 0.020 0.03 4,247 4,819
11.500 126.2.JCP4HMC011500 0.02 -0.10 -83.33% 0.02 NA 0.02 2 307
12.000 126.2.JCP4HMC012000 0.08 +0.03 +60.00% 0.03 NA 0.03 97 208
12.500 126.2.JCP4HMC012500 0.05 +0.05 NA 0.02 NA 0.02 203 203
13.000 126.2.JCP4HMC013000 NA NA NA NA NA 0.01 NA NA
13.500 126.2.JCP4HMC013500 NA NA NA NA NA 0.01 NA NA
14.000 126.2.JCP4HMC014000 NA NA NA NA NA 0.02 NA NA
14.500 126.2.JCP4HMC014500 NA NA NA NA NA 0.04 NA NA
15.000 126.2.JCP4HMC015000 NA NA NA NA NA 0.02 NA NA
15.500 126.2.JCP4HMC015500 NA NA NA NA NA 0.04 NA NA
16.000 126.2.JCP4HMC016000 NA NA NA NA NA 0.04 NA NA
16.500 126.2.JCP4HMC016500 NA NA NA NA NA 0.04 NA NA
17.000 126.2.JCP4HMC017000 NA NA NA NA NA 0.04 NA NA
17.500 126.2.JCP4HMC017500 NA NA NA NA NA 0.04 NA NA
18.000 126.2.JCP4HMC018000 NA NA NA NA NA 0.04 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.JCP4TMC001000 NA NA NA NA NA 0.01 NA NA
2.000 126.2.JCP4TMC002000 NA NA NA NA NA 0.01 NA NA
2.500 126.2.JCP4TMC002500 NA NA NA NA NA 0.01 NA NA
3.000 126.2.JCP4TMC003000 NA NA NA NA NA 0.01 NA NA
3.500 126.2.JCP4TMC003500 NA NA NA NA NA 0.04 NA NA
4.000 126.2.JCP4TMC004000 NA NA NA NA NA 0.04 NA NA
4.500 126.2.JCP4TMC004500 NA NA NA NA NA 0.01 9 9
5.000 126.2.JCP4TMC005000 NA NA NA NA NA 0.02 NA NA
5.500 126.2.JCP4TMC005500 NA NA NA NA NA 0.02 NA NA
6.000 126.2.JCP4TMC006000 NA NA NA NA NA 0.02 NA NA
6.500 126.2.JCP4TMC006500 NA NA NA NA NA 0.01 NA NA
7.000 126.2.JCP4TMC007000 0.03 -0.01 -25.00% 0.01 NA 0.01 3 200
7.500 126.2.JCP4TMC007500 0.01 -0.05 -83.33% 0.01 NA 0.01 31 862
8.000 126.2.JCP4TMC008000 0.01 unch unch 0.01 NA 0.01 10 1,534
8.500 126.2.JCP4TMC008500 0.01 unch unch 0.01 NA 0.01 20 1,870
9.000 126.2.JCP4TMC009000 0.01 -0.01 -50.00% 0.01 NA 0.01 140 8,289
9.500 126.2.JCP4TMC009500 0.02 -0.04 -66.67% 0.02 0.010 0.02 657 11,506
10.000 126.2.JCP4TMC010000 0.07 -0.17 -70.83% 0.08 0.070 0.08 1,852 794
10.500 126.2.JCP4TMC010500 0.34 -0.45 -56.96% 0.10 0.320 0.35 977 64
11.000 126.2.JCP4TMC011000 1.16 -0.36 -23.68% 0.09 0.710 0.84 4 4
11.500 126.2.JCP4TMC011500 1.50 -0.60 -28.57% 0.08 1.180 1.33 50 50
12.000 126.2.JCP4TMC012000 2.55 +0.15 +6.25% 0.08 1.680 1.83 20 15
12.500 126.2.JCP4TMC012500 NA NA NA NA 2.180 2.32 NA NA
13.000 126.2.JCP4TMC013000 NA NA NA NA 2.680 2.83 NA NA
13.500 126.2.JCP4TMC013500 NA NA NA NA 3.150 3.35 NA NA
14.000 126.2.JCP4TMC014000 NA NA NA NA 3.650 3.85 NA NA
14.500 126.2.JCP4TMC014500 NA NA NA NA 4.150 4.35 NA NA
15.000 126.2.JCP4TMC015000 5.85 +5.85 NA 0.10 4.650 4.85 6 6
15.500 126.2.JCP4TMC015500 6.35 +6.35 NA 0.10 5.150 5.35 1 1
16.000 126.2.JCP4TMC016000 6.85 +6.85 NA 0.10 5.650 5.85 2 2
16.500 126.2.JCP4TMC016500 NA NA NA NA 6.150 6.35 NA NA
17.000 126.2.JCP4TMC017000 NA NA NA NA 6.650 6.85 NA NA
17.500 126.2.JCP4TMC017500 NA NA NA NA 7.150 7.35 NA NA
18.000 126.2.JCP4TMC018000 NA NA NA NA 6.250 9.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:53 AM ET