$39.34 -0.22 (-0.56%) Gap Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 39.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.22 (-0.56%)
Prev Close: 39.56
Open: 39.59
Bid: 39.26
Ask: 39.39
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428K27 11.35 0.00 10.95 225.0 14.25 226.0 0.0 0
28.00 GPS1428K28 9.95 0.00 9.90 168.0 11.65 168.0 0.0 0
29.00 GPS1428K29 9.35 0.00 8.90 168.0 12.30 168.0 0.0 0
30.00 GPS1428K30 8.10 0.00 7.90 105.0 9.65 241.0 0.0 0
30.50 GPS1428K30.5 8.55 0.00 7.25 20.0 10.45 20.0 0.0 0
31.00 GPS1428K31 7.50 0.00 6.90 105.0 8.65 241.0 0.0 0
31.50 GPS1428K31.5 6.80 0.00 6.55 40.0 9.30 168.0 0.0 0
32.00 GPS1428K32 6.95 0.00 6.15 105.0 7.65 199.0 0.0 0
32.50 GPS1428K32.5 6.45 0.00 5.85 168.0 7.15 168.0 0.0 0
33.00 GPS1428K33 6.35 0.00 5.00 168.0 6.65 168.0 0.0 0
33.50 GPS1428K33.5 5.65 0.00 5.00 168.0 6.15 168.0 0.0 0
34.00 GPS1428K34 5.05 0.00 4.45 173.0 5.65 187.0 0.0 0
34.50 GPS1428K34.5 4.85 0.00 4.20 243.0 5.15 999.0 0.0 0
35.00 GPS1428K35 3.86 -0.49 4.20 201.0 4.65 519.0 15.0 14
35.50 GPS1428K35.5 4.10 0.25 3.70 205.0 4.15 1009.0 3.0 3
36.00 GPS1428K36 3.60 0.25 3.20 352.0 3.60 1257.0 10.0 33
36.50 GPS1428K36.5 3.01 0.13 2.73 131.0 3.15 1499.0 5.0 36
37.00 GPS1428K37 2.00 -0.36 2.22 164.0 2.64 1507.0 2.0 26
37.50 GPS1428K37.5 1.68 -0.21 1.73 128.0 2.14 1451.0 56.0 77
38.00 GPS1428K38 2.20 0.81 1.22 174.0 1.58 1515.0 73.0 89
38.50 GPS1428K38.5 1.41 0.49 0.75 266.0 1.34 1737.0 93.0 148
39.00 GPS1428K39 0.40 -0.22 0.33 74.0 0.64 1844.0 4.0 83
39.50 GPS1428K39.5 0.30 0.00 0.10 5.0 0.11 94.0 1.0 235
40.00 GPS1428K40 0.06 -0.06 0.01 97.0 0.05 280.0 5.0 550
40.50 GPS1428K40.5 0.01 -0.21 0.01 11.0 0.12 1130.0 4.0 381
41.00 GPS1428K41 0.08 0.00 0.01 23.0 0.13 1193.0 25.0 479
41.50 GPS1428K41.5 0.35 0.26 0.02 2.0 0.09 613.0 106.0 106
42.00 GPS1428K42 0.03 -0.02 0.22 60.0 0.13 903.0 2.0 246
42.50 GPS1428K42.5 0.03 -0.06 0.02 1.0 0.13 167.0 1.0 3
43.00 GPS1428K43 0.14 0.05 0.10 26.0 0.13 149.0 12.0 12
43.50 GPS1428K43.5 0.06 0.05 0.06 50.0 0.01 25.0 50.0 50
44.00 GPS1428K44 0.04 0.03 0.04 25.0 0.01 25.0 25.0 25
44.50 GPS1428K44.5 0.09 0.00 0.01 566.0 0.13 334.0 0.0 0
45.00 GPS1428K45 0.09 0.00 0.01 278.0 0.09 144.0 0.0 0
45.50 GPS1428K45.5 0.09 0.00 0.01 29.0 0.09 247.0 0.0 0
46.00 GPS1428K46 0.09 0.00 0.01 10.0 0.09 142.0 0.0 0
46.50 GPS1428K46.5 0.09 0.00 0.01 10.0 0.14 144.0 0.0 0
47.00 GPS1428K47 0.10 0.00 0.01 60.0 0.14 143.0 0.0 0
47.50 GPS1428K47.5 0.14 0.00 0.01 10.0 0.14 143.0 0.0 0
48.00 GPS1428K48 0.09 0.00 0.01 31.0 0.14 143.0 0.0 0
48.50 GPS1428K48.5 0.09 0.00 0.01 36.0 0.09 114.0 0.0 0
49.00 GPS1428K49 0.09 0.00 0.00 0.0 0.09 93.0 0.0 0
49.50 GPS1428K49.5 0.09 0.00 0.00 0.0 0.14 216.0 0.0 0
50.00 GPS1428K50 0.09 0.00 0.00 0.0 0.14 222.0 0.0 0
50.50 GPS1428K50.5 0.09 0.00 0.00 0.0 0.13 301.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428W27 0.14 0.00 0.00 0.0 0.14 143.0 0.0 0
28.00 GPS1428W28 0.14 0.00 0.00 0.0 0.14 155.0 0.0 0
29.00 GPS1428W29 0.14 0.00 0.01 49.0 0.14 146.0 0.0 0
30.00 GPS1428W30 0.09 0.00 0.01 45.0 0.14 302.0 0.0 0
30.50 GPS1428W30.5 0.14 0.00 0.01 75.0 0.14 166.0 0.0 0
31.00 GPS1428W31 0.10 0.00 0.01 314.0 0.14 302.0 0.0 0
31.50 GPS1428W31.5 0.14 0.00 0.02 288.0 0.09 104.0 0.0 0
32.00 GPS1428W32 0.14 0.00 0.04 129.0 0.14 331.0 0.0 0
32.50 GPS1428W32.5 0.14 0.00 0.06 124.0 0.09 101.0 0.0 0
33.00 GPS1428W33 0.68 0.54 0.09 137.0 0.14 319.0 20.0 20
33.50 GPS1428W33.5 0.70 0.57 0.01 399.0 0.14 458.0 28.0 28
34.00 GPS1428W34 0.20 0.06 0.01 10.0 0.14 262.0 25.0 35
34.50 GPS1428W34.5 0.14 0.00 0.01 10.0 0.14 143.0 0.0 0
35.00 GPS1428W35 0.04 -0.10 0.01 30.0 0.14 278.0 20.0 60
35.50 GPS1428W35.5 0.03 -0.11 0.01 20.0 0.09 109.0 11.0 22
36.00 GPS1428W36 0.02 -0.12 0.01 45.0 0.14 527.0 131.0 1,900
36.50 GPS1428W36.5 0.01 -0.13 0.02 126.0 0.14 440.0 10.0 97
37.00 GPS1428W37 0.01 -0.04 0.01 6.0 0.03 121.0 61.0 1,927
37.50 GPS1428W37.5 0.04 -0.05 0.01 1131.0 0.14 539.0 29.0 712
38.00 GPS1428W38 0.03 -0.07 0.01 20.0 0.14 639.0 3802.0 1,253
38.50 GPS1428W38.5 0.03 0.00 0.01 51.0 0.05 25.0 8.0 736
39.00 GPS1428W39 0.07 0.02 0.03 87.0 0.08 510.0 20.0 791
39.50 GPS1428W39.5 0.24 0.05 0.22 55.0 0.31 150.0 7.0 478
40.00 GPS1428W40 0.67 0.27 0.61 121.0 0.80 670.0 36.0 482
40.50 GPS1428W40.5 0.92 -0.08 0.73 887.0 1.28 251.0 1.0 9
41.00 GPS1428W41 1.23 0.00 1.12 209.0 1.85 591.0 2.0 12
41.50 GPS1428W41.5 0.85 0.00 1.62 498.0 2.35 610.0 0.0 0
42.00 GPS1428W42 1.33 0.00 2.12 523.0 2.81 1743.0 0.0 0
42.50 GPS1428W42.5 1.81 0.00 2.60 494.0 3.30 536.0 0.0 0
43.00 GPS1428W43 2.33 0.00 3.00 516.0 3.85 1197.0 0.0 0
43.50 GPS1428W43.5 2.66 0.00 3.00 388.0 4.80 727.0 0.0 0
44.00 GPS1428W44 2.99 0.00 3.65 168.0 5.05 168.0 0.0 0
44.50 GPS1428W44.5 3.00 0.00 4.00 168.0 5.50 168.0 0.0 0
45.00 GPS1428W45 4.15 0.00 4.25 168.0 6.55 168.0 0.0 0
45.50 GPS1428W45.5 4.50 0.00 4.60 168.0 7.25 168.0 0.0 0
46.00 GPS1428W46 5.05 0.00 5.35 168.0 6.85 147.0 0.0 0
46.50 GPS1428W46.5 5.55 0.00 6.00 168.0 7.75 168.0 0.0 0
47.00 GPS1428W47 6.05 0.00 6.50 168.0 8.20 168.0 0.0 0
47.50 GPS1428W47.5 6.15 0.00 6.95 105.0 8.50 168.0 0.0 0
48.00 GPS1428W48 6.65 0.00 7.45 105.0 9.00 168.0 0.0 0
48.50 GPS1428W48.5 7.15 0.00 7.15 91.0 10.60 251.0 0.0 0
49.00 GPS1428W49 7.25 0.00 7.40 117.0 11.10 180.0 0.0 0
49.50 GPS1428W49.5 7.90 0.00 7.90 168.0 11.60 168.0 0.0 0
50.00 GPS1428W50 8.35 0.00 8.40 168.0 12.10 168.0 0.0 0
50.50 GPS1428W50.5 8.95 0.00 10.40 265.0 11.35 45.0 0.0 0