PENNEY COMPANY Inc

(NYSE: JCP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
10.90 Up +0.05 +0.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.JCP4IKC001000 NA NA NA NA 9.850 9.95 NA NA
2.000 126.2.JCP4IKC002000 NA NA NA NA 8.850 8.95 NA NA
2.500 126.2.JCP4IKC002500 NA NA NA NA 8.350 8.45 NA NA
3.000 126.2.JCP4IKC003000 NA NA NA NA 7.850 7.95 NA NA
3.500 126.2.JCP4IKC003500 NA NA NA NA 7.350 7.45 NA NA
4.000 126.2.JCP4IKC004000 7.10 +0.30 +4.41% 0.05 6.850 6.95 5 5
4.500 126.2.JCP4IKC004500 NA NA NA NA 6.350 6.45 NA NA
5.000 126.2.JCP4IKC005000 5.85 +0.60 +11.43% 0.05 5.850 5.95 25 70
5.500 126.2.JCP4IKC005500 NA NA NA NA 5.350 5.45 NA NA
6.000 126.2.JCP4IKC006000 NA NA NA NA 4.850 4.95 NA 45
6.500 126.2.JCP4IKC006500 4.20 +0.35 +9.09% 0.05 4.350 4.45 94 120
7.000 126.2.JCP4IKC007000 4.15 +0.45 +12.16% 0.05 3.850 3.95 36 291
7.500 126.2.JCP4IKC007500 3.20 +3.20 NA 0.05 3.350 3.45 112 112
8.000 126.2.JCP4IKC008000 2.90 -0.06 -2.03% 0.02 2.850 2.92 100 2,055
8.500 126.2.JCP4IKC008500 2.40 +0.07 +3.00% 0.04 2.360 2.44 40 80
9.000 126.2.JCP4IKC009000 1.92 +0.06 +3.23% 0.05 1.860 1.95 18 13,749
9.500 126.2.JCP4IKC009500 1.50 +0.10 +7.14% 0.05 1.360 1.45 1 346
10.000 126.2.JCP4IKC010000 0.92 +0.02 +2.22% 0.03 0.870 0.93 396 18,384
10.500 126.2.JCP4IKC010500 0.44 -0.01 -2.22% 0.07 0.430 0.47 251 5,566
11.000 126.2.JCP4IKC011000 0.14 -0.01 -6.67% 0.13 0.110 0.13 2,102 18,620
11.500 126.2.JCP4IKC011500 0.03 -0.01 -25.00% 0.03 0.020 0.03 1,107 4,716
12.000 126.2.JCP4IKC012000 0.01 -0.02 -66.67% 0.02 0.010 0.02 10 11,181
12.500 126.2.JCP4IKC012500 0.02 unch unch 0.02 NA 0.02 50 336
13.000 126.2.JCP4IKC013000 0.02 -0.01 -33.33% 0.02 NA 0.02 70 2,522
13.500 126.2.JCP4IKC013500 0.03 +0.03 NA 0.02 NA 0.02 24 24
14.000 126.2.JCP4IKC014000 0.04 +0.04 NA 0.02 NA 0.02 65 392
14.500 126.2.JCP4IKC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.JCP4IKC015000 0.01 unch unch 0.01 NA 0.01 1 3,001
15.500 126.2.JCP4IKC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.JCP4IKC016000 NA NA NA NA NA 0.02 NA NA
16.500 126.2.JCP4IKC016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.JCP4IKC017000 NA NA NA NA NA 0.02 NA NA
17.500 126.2.JCP4IKC017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.JCP4IKC018000 NA NA NA NA NA 0.02 NA NA
18.500 126.2.JCP4IKC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.JCP4IKC019000 NA NA NA NA NA 0.02 NA NA
19.500 126.2.JCP4IKC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.JCP4IKC020000 NA NA NA NA NA 0.02 NA NA
20.500 126.2.JCP4IKC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.JCP4IKC021000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 20, 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.JCP4UKC001000 NA NA NA NA NA 0.01 NA NA
2.000 126.2.JCP4UKC002000 NA NA NA NA NA 0.01 NA NA
2.500 126.2.JCP4UKC002500 NA NA NA NA NA 0.02 NA NA
3.000 126.2.JCP4UKC003000 NA NA NA NA NA 0.01 NA NA
3.500 126.2.JCP4UKC003500 NA NA NA NA NA 0.02 NA NA
4.000 126.2.JCP4UKC004000 NA NA NA NA NA 0.02 NA 34
4.500 126.2.JCP4UKC004500 NA NA NA NA NA 0.02 NA NA
5.000 126.2.JCP4UKC005000 NA NA NA NA NA 0.02 NA 82
5.500 126.2.JCP4UKC005500 NA NA NA NA NA 0.02 NA NA
6.000 126.2.JCP4UKC006000 0.02 -0.01 -33.33% 0.02 NA 0.02 15 218
6.500 126.2.JCP4UKC006500 NA NA NA NA NA 0.02 NA NA
7.000 126.2.JCP4UKC007000 0.03 +0.02 +200.00% 0.02 NA 0.02 200 1,749
7.500 126.2.JCP4UKC007500 NA NA NA NA NA 0.02 NA NA
8.000 126.2.JCP4UKC008000 0.01 unch unch 0.01 NA 0.01 66 11,198
8.500 126.2.JCP4UKC008500 0.02 +0.01 +100.00% 0.02 NA 0.02 12 88
9.000 126.2.JCP4UKC009000 0.02 +0.01 +100.00% 0.01 NA 0.01 51 14,511
9.500 126.2.JCP4UKC009500 0.02 -0.01 -33.33% 0.02 NA 0.02 360 4,641
10.000 126.2.JCP4UKC010000 0.01 -0.01 -50.00% 0.02 0.010 0.02 220 7,047
10.500 126.2.JCP4UKC010500 0.06 -0.04 -40.00% 0.05 0.040 0.05 2,892 7,131
11.000 126.2.JCP4UKC011000 0.23 -0.06 -20.69% 0.14 0.210 0.24 2,083 5,078
11.500 126.2.JCP4UKC011500 0.70 +0.16 +29.63% 0.07 0.560 0.67 229 1,144
12.000 126.2.JCP4UKC012000 1.22 +0.18 +17.31% 0.05 1.040 1.15 10 340
12.500 126.2.JCP4UKC012500 1.42 -0.45 -24.06% 0.05 1.540 1.65 25 55
13.000 126.2.JCP4UKC013000 3.80 +3.80 NA 0.05 2.040 2.15 5 5
13.500 126.2.JCP4UKC013500 2.89 -0.36 -11.08% 0.05 2.550 2.65 20 22
14.000 126.2.JCP4UKC014000 2.91 -0.04 -1.36% 0.05 3.050 3.15 5 383
14.500 126.2.JCP4UKC014500 4.30 +4.30 NA 0.05 3.550 3.65 60 60
15.000 126.2.JCP4UKC015000 4.63 -0.11 -2.32% 0.10 4.050 4.2 799 3,000
15.500 126.2.JCP4UKC015500 NA NA NA NA 4.550 4.65 NA NA
16.000 126.2.JCP4UKC016000 NA NA NA NA 5.050 5.15 NA NA
16.500 126.2.JCP4UKC016500 NA NA NA NA 5.550 5.65 NA NA
17.000 126.2.JCP4UKC017000 7.70 +7.70 NA 0.05 6.050 6.15 300 220
17.500 126.2.JCP4UKC017500 NA NA NA NA 6.550 6.65 NA NA
18.000 126.2.JCP4UKC018000 NA NA NA NA 7.050 7.15 NA NA
18.500 126.2.JCP4UKC018500 NA NA NA NA 7.550 7.65 NA NA
19.000 126.2.JCP4UKC019000 NA NA NA NA 8.050 8.15 NA NA
19.500 126.2.JCP4UKC019500 NA NA NA NA 8.550 8.65 NA NA
20.000 126.2.JCP4UKC020000 NA NA NA NA 9.050 9.15 NA NA
20.500 126.2.JCP4UKC020500 NA NA NA NA 9.550 9.65 NA NA
21.000 126.2.JCP4UKC021000 NA NA NA NA 10.050 10.2 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 7:41 AM ET