Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JCP Feb 20 2010 12.50 — — — — — 11.90 12.60 — —
JCP Feb 20 2010 15.00 — — — — — 9.40 10.00 — —
JCP Feb 20 2010 17.50 16.10 0.60 3.87 16.10 15.50 6.90 7.50 2 —
JCP Feb 20 2010 20.00 5.40 -0.50 -8.47 5.40 5.40 4.60 5.00 9 26
JCP Feb 20 2010 21.00 — — — — — 3.60 4.00 — —
JCP Feb 20 2010 22.00 3.90 0.30 8.33 3.90 3.90 2.70 3.10 11 12
JCP Feb 20 2010 23.00 3.10 0.15 5.08 3.10 2.75 1.90 2.05 11 139
JCP Feb 20 2010 24.00 1.15 0.10 9.52 1.25 1.15 1.15 1.25 551 2,025
JCP Feb 20 2010 25.00 0.60 — — 0.65 0.55 0.60 0.70 59 2,613
JCP Feb 20 2010 26.00 0.30 0.02 7.14 0.33 0.27 0.25 0.35 506 2,903
JCP Feb 20 2010 27.00 0.20 0.05 33.33 0.20 0.15 0.10 0.20 246 17,375
JCP Feb 20 2010 28.00 0.05 -0.04 -44.44 0.05 0.05 0.05 0.10 220 3,409
JCP Feb 20 2010 29.00 0.03 -0.01 -25.00 0.03 0.03 0.05 0.05 6 1,612
JCP Feb 20 2010 30.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 1 1,144
JCP Feb 20 2010 31.00 0.05 — — 0.05 0.03 0.05 0.05 5 1,891
JCP Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 2 553
JCP Feb 20 2010 33.00 0.05 — — 0.05 0.05 0.05 0.05 4 659
JCP Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.05 0.05 2 734
JCP Feb 20 2010 35.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 1,766
JCP Feb 20 2010 36.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 368
JCP Feb 20 2010 37.00 0.05 -0.09 -64.29 0.05 0.05 0.05 0.05 11 414
JCP Feb 20 2010 38.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 10 678
JCP Feb 20 2010 39.00 0.25 -0.30 -54.55 0.25 0.25 0.05 0.05 48 146
JCP Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 2 925
JCP Feb 20 2010 41.00 0.20 -0.15 -42.86 0.20 0.20 0.05 0.05 32 100
JCP Feb 20 2010 45.00 0.35 — — 0.35 0.35 0.05 0.05 — 510
JCP Feb 20 2010 50.00 0.25 — — 0.25 0.25 0.05 0.05 11 179
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JCP Feb 20 2010 12.50 0.05 -0.45 -90.00 0.05 0.05 0.05 0.05 25 92
JCP Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 5 537
JCP Feb 20 2010 17.50 0.05 — — 0.06 0.05 0.05 0.05 254 306
JCP Feb 20 2010 20.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 40 681
JCP Feb 20 2010 21.00 — — — — — 0.05 0.10 — —
JCP Feb 20 2010 22.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.15 76 238
JCP Feb 20 2010 23.00 0.45 0.30 200.00 0.45 0.34 0.20 0.30 12 2,453
JCP Feb 20 2010 24.00 0.45 -0.15 -25.00 0.45 0.45 0.40 0.50 12 1,502
JCP Feb 20 2010 25.00 0.90 -0.24 -21.05 1.05 0.90 0.85 0.95 234 5,125
JCP Feb 20 2010 26.00 1.55 -0.17 -9.88 1.80 1.55 1.50 1.60 331 2,258
JCP Feb 20 2010 27.00 2.65 -0.05 -1.85 2.65 2.50 2.25 2.50 9 3,298
JCP Feb 20 2010 28.00 3.56 -0.21 -5.57 3.56 3.56 3.10 3.40 3 1,887
JCP Feb 20 2010 29.00 4.40 0.50 12.82 4.40 4.40 4.00 4.50 10 698
JCP Feb 20 2010 30.00 5.10 0.30 6.25 5.10 5.10 5.00 5.40 9 1,707
JCP Feb 20 2010 31.00 6.20 -0.40 -6.06 6.20 6.20 6.00 6.40 10 1,279
JCP Feb 20 2010 32.00 6.70 1.80 36.73 6.70 6.70 7.00 7.40 29 188
JCP Feb 20 2010 33.00 5.80 -0.10 -1.69 5.80 5.80 8.00 8.60 20 167
JCP Feb 20 2010 34.00 8.20 1.93 30.78 8.20 8.20 8.90 9.60 10 542
JCP Feb 20 2010 35.00 10.01 2.30 29.83 10.01 10.01 9.90 10.60 1 148
JCP Feb 20 2010 36.00 7.60 1.00 15.15 7.60 7.60 10.80 11.60 70 125
JCP Feb 20 2010 37.00 7.80 -0.10 -1.27 7.80 7.80 11.80 12.60 20 18
JCP Feb 20 2010 38.00 4.40 -2.50 -36.23 4.40 4.40 12.80 13.60 60 27
JCP Feb 20 2010 39.00 5.00 — — 5.00 5.00 13.90 14.60 30 —
JCP Feb 20 2010 40.00 13.34 2.24 20.18 13.40 13.34 14.90 15.60 3 49
JCP Feb 20 2010 41.00 13.90 0.45 3.35 13.90 13.90 15.90 16.60 12 —
JCP Feb 20 2010 45.00 10.10 — — 10.10 10.10 19.90 20.60 21 —
JCP Feb 20 2010 50.00 — — — — — 24.90 25.60 — —
Return to Top