Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

J.C. Penney Company Inc. Holding Company (JCP)

17.11-0.42 (-2.40%) 6:40P EDT (NYSE)
Options Quotes as of Wednesday, Jun 19th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 JCPF22135500000 Call 10.60 14.05 11.00 0 0 0
6.00 JCPF22135600000 Call 9.60 13.05 10.00 0 0 0
7.00 JCPF22135700000 Call 8.60 12.00 9.00 0 0 0
8.00 JCPF22135800000 Call 7.55 10.70 7.95 0 0 0
9.00 JCPF22135900000 Call 6.55 9.70 7.00 0 0 0
10.00 JCPF22134100000 Call 7.05 7.25 7.50 +0.05 44 44
11.00 JCPF22134110000 Call 4.60 8.00 5.00 0 0 0
12.00 JCPF22134120000 Call 3.60 7.05 3.55 -0.7 56 0
12.50 JCPF22134125000 Call 3.25 4.75 4.80 0 0 0
13.00 JCPF22134130000 Call 4.10 4.15 4.48 0 2 76
13.50 JCPF22134135000 Call 3.45 3.85 3.80 0 0 0
14.00 JCPF22134140000 Call 3.10 3.15 3.50 0 5 391
14.50 JCPF22134145000 Call 2.44 2.80 2.85 0 0 0
15.00 JCPF22134150000 Call 2.10 2.14 2.48 -0.06 2 6029
15.50 JCPF22134155000 Call 1.44 1.81 1.85 0 0 0
16.00 JCPF22134160000 Call 1.11 1.15 1.15 -0.51 276 4937
16.50 JCPF22134165000 Call 0.66 0.70 0.71 -0.3 5 0
17.00 JCPF22134170000 Call 0.30 0.32 0.34 -0.29 1068 8336
17.50 JCPF22134175000 Call 0.09 0.11 0.12 -0.21 1020 1216
18.00 JCPF22134180000 Call 0.02 0.04 0.04 -0.09 1104 18735
18.50 JCPF22134185000 Call 0.01 0.01 0.01 -0.05 630 2137
19.00 JCPF22134190000 Call 0.01 0.02 0.01 -0.01 348 26478
19.50 JCPF22134195000 Call 0.01 0.02 0.02 0 15 261
20.00 JCPF22134200000 Call 0.01 0.02 0.02 0 1189 12817
20.50 JCPF22134205000 Call 0.01 0.02 0.03 +0.01 5 5
21.00 JCPF22134210000 Call 0.02 0.03 0.01 0 2 10993
21.50 JCPF22134215000 Call 0.01 0.02 0.02 0 1 1
22.00 JCPF22134220000 Call 0.01 0.02 0.01 0 4 1400
22.50 JCPF22134225000 Call 0.01 0.04 0.02 0 0 0
23.00 JCPF22134230000 Call 0.01 0.02 0.02 0 1 5752
24.00 JCPF22134240000 Call 0.01 0.02 0.01 -0.01 2 776
25.00 JCPF22134250000 Call 0.01 0.02 0.01 -0.01 50 153
26.00 JCPF22134260000 Call 0.02 0.03 0.04 +0.01 11 42
27.00 JCPF22134270000 Call 0.04 0.03 0.03 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 JCPR22135500000 Put 0.01 0.01 0.01 0 1 29
6.00 JCPR22135600000 Put 0.01 0.01 0.01 0 24 61
7.00 JCPR22135700000 Put 0.01 0.01 0.01 0 26 104
8.00 JCPR22135800000 Put 0.01 0.02 0.01 -0.01 10 380
9.00 JCPR22135900000 Put 0.01 0.02 0.01 -0.01 1 428
10.00 JCPR22134100000 Put 0.01 0.02 0.02 0 10 955
11.00 JCPR22134110000 Put 0.01 0.02 0.02 +0.01 5 1356
12.00 JCPR22134120000 Put 0.01 0.01 0.02 +0.01 3 3177
12.50 JCPR22134125000 Put 0.00 0.03 0.03 0 0 0
13.00 JCPR22134130000 Put 0.01 0.01 0.02 +0.01 5 2071
13.50 JCPR22134135000 Put 0.01 0.04 0.01 0 0 0
14.00 JCPR22134140000 Put 0.01 0.01 0.01 0 23 6038
14.50 JCPR22134145000 Put 0.01 0.02 0.02 0 0 0
15.00 JCPR22134150000 Put 0.01 0.01 0.01 0 5 8778
15.50 JCPR22134155000 Put 0.02 0.01 0.03 0 57 205
16.00 JCPR22134160000 Put 0.01 0.03 0.01 -0.02 179 6238
16.50 JCPR22134165000 Put 0.05 0.07 0.06 +0.01 30 1091
17.00 JCPR22134170000 Put 0.19 0.20 0.18 +0.05 476 17796
17.50 JCPR22134175000 Put 0.48 0.50 0.51 +0.21 714 434
18.00 JCPR22134180000 Put 0.89 0.94 0.89 +0.26 1121 5975
18.50 JCPR22134185000 Put 1.37 1.42 0.90 -0.09 5 71
19.00 JCPR22134190000 Put 1.86 1.92 1.90 +0.42 58 4434
19.50 JCPR22134195000 Put 1.91 2.56 1.81 0 0 0
20.00 JCPR22134200000 Put 2.86 2.92 2.85 +0.34 3 664
20.50 JCPR22134205000 Put 3.15 3.60 2.81 0 0 0
21.00 JCPR22134210000 Put 3.85 3.95 3.83 +0.38 5 284
21.50 JCPR22134215000 Put 3.75 4.55 3.75 0 0 0
22.00 JCPR22134220000 Put 4.85 4.95 4.55 +0.1 30 85
22.50 JCPR22134225000 Put 3.45 6.85 4.75 0 0 0
23.00 JCPR22134230000 Put 5.85 5.95 5.40 -0.05 3 165
24.00 JCPR22134240000 Put 6.80 6.95 6.45 0 4 4
25.00 JCPR22134250000 Put 7.80 7.95 7.44 0 25 37
26.00 JCPR22134260000 Put 6.95 9.05 8.55 +0.6 42 42
27.00 JCPR22134270000 Put 8.00 11.40 9.00 0 0 0