$78.90 +0.95 (1.22%) Genesco Inc - NYSE

Nov. 20, 2014 | 03:30 PM
Last Trade: 78.90
Trade Time: Nov 20 03:30 PM Eastern Daylight Time
Change: +0.95 (1.22%)
Prev Close: 77.95
Open: 77.89
Bid: 78.86
Ask: 78.93
Options:

Call Options: GCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 GCO1422K45 31.30 0.00 31.70 197.0 35.40 175.0 0.0 0
50.00 GCO1422K50 25.80 0.00 26.60 113.0 31.20 56.0 0.0 0
55.00 GCO1422K55 21.40 0.00 21.60 113.0 26.20 56.0 0.0 0
60.00 GCO1422K60 16.40 0.00 16.60 113.0 21.20 115.0 0.0 0
65.00 GCO1422K65 11.40 0.00 11.80 90.0 15.80 90.0 0.0 0
70.00 GCO1422K70 6.40 0.00 6.90 90.0 10.40 90.0 0.0 0
75.00 GCO1422K75 4.40 2.50 2.05 214.0 5.50 209.0 2.0 2
80.00 GCO1422K80 2.00 1.75 0.25 1.0 4.50 385.0 4.0 4
85.00 GCO1422K85 0.60 -4.30 0.20 11.0 0.50 31.0 1.0 1
90.00 GCO1422K90 0.50 0.00 0.05 10.0 0.65 51.0 0.0 0
95.00 GCO1422K95 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
100.00 GCO1422K100 0.50 0.00 0.00 0.0 0.70 51.0 0.0 0
105.00 GCO1422K105 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
110.00 GCO1422K110 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
115.00 GCO1422K115 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0

Put Options: GCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 GCO1422W45 0.50 0.00 0.00 0.0 0.65 93.0 0.0 0
50.00 GCO1422W50 0.50 0.00 0.00 0.0 0.65 51.0 0.0 0
55.00 GCO1422W55 0.50 0.00 0.05 1.0 0.50 41.0 0.0 0
60.00 GCO1422W60 0.50 0.00 0.05 10.0 0.65 51.0 0.0 0
65.00 GCO1422W65 0.20 -0.30 0.10 1.0 0.50 51.0 11.0 11
70.00 GCO1422W70 0.95 0.45 0.05 10.0 0.45 51.0 13.0 18
75.00 GCO1422W75 2.30 1.80 0.10 11.0 0.60 61.0 2.0 9
80.00 GCO1422W80 1.00 -0.30 0.50 162.0 3.90 319.0 4.0 4
85.00 GCO1422W85 5.60 0.00 4.70 90.0 8.40 90.0 0.0 0
90.00 GCO1422W90 10.60 0.00 9.30 90.0 13.10 90.0 0.0 0
95.00 GCO1422W95 15.50 0.00 14.30 90.0 18.10 90.0 0.0 0
100.00 GCO1422W100 20.40 0.00 19.20 90.0 23.30 90.0 0.0 0
105.00 GCO1422W105 25.60 0.00 24.10 90.0 28.30 90.0 0.0 0
110.00 GCO1422W110 29.90 0.00 29.00 39.0 33.30 39.0 0.0 0
115.00 GCO1422W115 35.40 0.00 34.70 167.0 38.30 190.0 0.0 0