$37.32 +0.55 (1.50%) Gap Inc - NYSE

Oct. 23, 2014 | 01:46 PM
Last Trade: 37.32
Trade Time: Oct 23 01:46 PM Eastern Daylight Time
Change: +0.55 (1.50%)
Prev Close: 36.77
Open: 37.03
Bid: 37.32
Ask: 37.33
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1424J26 9.50 0.00 10.10 1395.0 11.95 737.0 0.0 0
27.00 GPS1424J27 7.75 0.00 8.75 1033.0 10.65 1231.0 0.0 0
28.00 GPS1424J28 6.70 0.00 8.10 1082.0 9.65 1129.0 0.0 0
28.50 GPS1424J28.5 6.35 0.00 7.65 1042.0 9.15 1208.0 0.0 0
29.00 GPS1424J29 6.20 0.00 7.15 1044.0 8.65 1032.0 0.0 0
29.50 GPS1424J29.5 5.40 0.00 6.65 1088.0 8.65 659.0 0.0 0
30.00 GPS1424J30 6.60 0.20 6.15 1314.0 7.90 776.0 10.0 10
30.00 GPS1431J30 5.05 0.00 6.00 780.0 8.15 612.0 0.0 0
30.50 GPS1424J30.5 6.40 0.70 5.70 1161.0 7.60 1133.0 10.0 10
31.00 GPS1424J31 5.90 0.50 5.20 1435.0 7.10 1122.0 5.0 5
31.00 GPS1431J31 4.05 0.00 5.05 1141.0 7.20 706.0 0.0 0
31.50 GPS1424J31.5 3.35 0.00 4.70 1102.0 6.10 327.0 0.0 0
31.50 GPS1431J31.5 3.55 0.00 4.55 1132.0 6.65 722.0 0.0 0
32.00 GPS1424J32 4.35 0.00 4.20 928.0 6.15 570.0 0.0 0
32.00 GPS1431J32 3.05 0.00 4.05 1141.0 6.20 712.0 0.0 0
32.50 GPS1424J32.5 2.20 0.00 3.70 938.0 5.70 638.0 0.0 0
32.50 GPS1431J32.5 2.60 0.00 3.55 1138.0 5.70 762.0 0.0 0
33.00 GPS1424J33 1.85 0.00 3.25 954.0 5.10 559.0 0.0 0
33.00 GPS1431J33 2.10 0.00 3.10 1239.0 5.15 760.0 0.0 0
33.50 GPS1424J33.5 1.47 0.00 2.96 964.0 4.25 295.0 0.0 0
33.50 GPS1431J33.5 2.98 0.00 2.75 1080.0 4.20 252.0 0.0 0
34.00 GPS1424J34 1.31 0.00 2.62 1031.0 3.65 224.0 0.0 0
34.00 GPS1431J34 2.99 0.49 2.15 908.0 3.80 314.0 13.0 13
34.50 GPS1424J34.5 2.20 0.00 2.10 900.0 3.15 242.0 0.0 0
34.50 GPS1431J34.5 2.35 0.28 2.12 1098.0 3.60 873.0 48.0 48
35.00 GPS1424J35 2.45 0.25 1.76 1414.0 2.59 360.0 15.0 39
35.00 GPS1431J35 2.00 0.00 2.03 1072.0 2.67 450.0 10.0 203
35.50 GPS1424J35.5 1.24 0.00 1.28 1190.0 2.28 715.0 0.0 0
35.50 GPS1431J35.5 1.40 0.00 1.69 1087.0 2.15 656.0 0.0 0
36.00 GPS1424J36 1.47 0.41 1.31 900.0 1.50 213.0 83.0 790
36.00 GPS1431J36 1.15 0.00 1.45 171.0 1.73 1335.0 21.0 319
36.50 GPS1424J36.5 0.95 0.32 0.87 40.0 1.06 992.0 67.0 741
36.50 GPS1431J36.5 1.19 0.24 1.08 65.0 1.28 1335.0 67.0 121
37.00 GPS1424J37 0.51 0.14 0.45 10.0 0.54 1.0 772.0 3,283
37.00 GPS1431J37 0.83 0.23 0.68 45.0 0.83 30.0 199.0 474
37.50 GPS1424J37.5 0.20 0.01 0.16 190.0 0.24 73.0 109.0 663
37.50 GPS1431J37.5 0.53 0.03 0.52 157.0 0.57 4.0 86.0 335
38.00 GPS1424J38 0.15 0.08 0.04 3.0 0.10 7.0 90.0 243
38.00 GPS1431J38 0.33 0.00 0.33 11.0 0.38 32.0 820.0 1,210
38.50 GPS1424J38.5 0.12 0.00 0.03 2.0 0.04 26.0 7.0 168
38.50 GPS1431J38.5 0.26 0.20 0.16 3.0 0.21 50.0 60.0 95
39.00 GPS1424J39 0.32 0.29 0.03 2.0 0.24 312.0 10.0 10
39.00 GPS1431J39 0.15 0.14 0.15 2.0 0.29 469.0 2.0 38
39.50 GPS1424J39.5 0.10 -0.08 0.01 116.0 0.24 163.0 10.0 14
39.50 GPS1431J39.5 0.05 -0.16 0.01 1.0 0.25 452.0 8.0 13
40.00 GPS1424J40 0.06 -0.12 0.01 10.0 0.24 161.0 1.0 19
40.00 GPS1431J40 0.22 0.00 0.01 11.0 0.24 453.0 0.0 0
40.50 GPS1424J40.5 0.05 -0.12 0.01 10.0 0.24 149.0 8.0 8
40.50 GPS1431J40.5 0.18 0.00 0.01 56.0 0.22 310.0 0.0 0
41.00 GPS1424J41 0.17 0.00 0.01 10.0 0.23 158.0 0.0 0
41.00 GPS1431J41 0.23 0.06 0.01 171.0 0.23 277.0 2.0 69
41.50 GPS1424J41.5 0.17 0.00 0.01 10.0 0.23 127.0 0.0 0
41.50 GPS1431J41.5 0.17 0.00 0.01 10.0 0.22 294.0 0.0 0
42.00 GPS1424J42 0.86 0.69 0.01 10.0 0.23 149.0 1.0 1
42.00 GPS1431J42 0.94 0.78 0.01 10.0 0.23 182.0 3.0 3
42.50 GPS1424J42.5 0.02 -0.15 0.02 2.0 0.23 151.0 2.0 12
42.50 GPS1431J42.5 0.11 0.00 0.01 10.0 0.20 186.0 0.0 0
43.00 GPS1424J43 0.17 0.00 0.01 10.0 0.23 263.0 0.0 0
43.00 GPS1431J43 1.06 0.90 0.01 26.0 0.23 229.0 62.0 62
43.50 GPS1424J43.5 0.48 0.31 0.01 10.0 0.23 275.0 20.0 42
43.50 GPS1431J43.5 0.40 0.24 0.01 10.0 0.22 322.0 10.0 119
44.00 GPS1424J44 0.02 -0.15 0.02 21.0 0.23 275.0 21.0 21
44.00 GPS1431J44 0.05 -0.11 0.01 10.0 0.22 265.0 2.0 160
44.50 GPS1424J44.5 0.43 0.26 0.26 30.0 0.24 11.0 2.0 2
44.50 GPS1431J44.5 0.09 -0.02 0.01 10.0 0.11 72.0 2.0 3
45.00 GPS1424J45 0.05 -0.12 0.05 3.0 0.23 275.0 3.0 3
45.00 GPS1431J45 0.16 0.00 0.01 10.0 0.20 275.0 0.0 0
45.50 GPS1424J45.5 0.17 0.00 0.10 1126.0 0.23 279.0 0.0 0
45.50 GPS1431J45.5 0.16 0.00 0.13 751.0 0.20 274.0 0.0 0
46.00 GPS1424J46 0.17 0.00 0.06 1245.0 0.23 279.0 0.0 0
46.00 GPS1431J46 0.15 -0.01 0.09 739.0 0.22 187.0 2.0 14
46.50 GPS1424J46.5 0.07 -0.10 0.04 549.0 0.24 11.0 2.0 5
46.50 GPS1431J46.5 0.14 0.00 0.06 558.0 0.20 196.0 0.0 0
47.00 GPS1424J47 0.17 0.00 0.02 172.0 0.23 281.0 0.0 0
47.00 GPS1431J47 0.16 0.00 0.04 710.0 0.20 85.0 0.0 0
47.50 GPS1424J47.5 0.17 0.00 0.01 15.0 0.23 278.0 0.0 0
47.50 GPS1431J47.5 0.16 0.00 0.02 371.0 0.20 179.0 0.0 0
48.00 GPS1424J48 0.22 0.05 0.01 10.0 0.23 273.0 50.0 50
48.00 GPS1431J48 0.16 0.00 0.01 44.0 0.20 182.0 0.0 0
48.50 GPS1424J48.5 0.17 0.00 0.01 230.0 0.23 279.0 0.0 0
48.50 GPS1431J48.5 0.16 0.00 0.01 10.0 0.20 179.0 0.0 0
49.00 GPS1424J49 0.17 0.00 0.01 10.0 0.23 276.0 0.0 0
49.00 GPS1431J49 0.16 0.00 0.01 147.0 0.20 179.0 0.0 0
49.50 GPS1424J49.5 0.17 0.00 0.01 10.0 0.23 275.0 0.0 0
49.50 GPS1431J49.5 0.16 0.00 0.01 21.0 0.20 112.0 0.0 0
50.00 GPS1424J50 0.17 0.00 0.01 10.0 0.23 273.0 0.0 0
50.00 GPS1431J50 0.16 0.00 0.01 10.0 0.20 179.0 0.0 0
50.50 GPS1424J50.5 0.17 0.00 0.01 125.0 0.23 273.0 0.0 0
50.50 GPS1431J50.5 0.16 0.00 0.01 21.0 0.20 112.0 0.0 0
51.00 GPS1424J51 0.17 0.00 0.01 42.0 0.23 273.0 0.0 0
51.00 GPS1431J51 0.16 0.00 0.01 105.0 0.20 179.0 0.0 0
51.50 GPS1424J51.5 0.17 0.00 0.01 11.0 0.23 273.0 0.0 0
51.50 GPS1431J51.5 0.16 0.00 0.01 57.0 0.20 84.0 0.0 0
52.00 GPS1424J52 0.17 0.00 0.05 1264.0 0.23 273.0 0.0 0
52.00 GPS1431J52 0.16 0.00 0.01 25.0 0.20 84.0 0.0 0
52.50 GPS1424J52.5 0.17 0.00 0.03 1444.0 0.23 273.0 0.0 0
53.00 GPS1424J53 0.17 0.00 0.02 1125.0 0.23 272.0 0.0 0
53.00 GPS1431J53 0.16 0.00 0.00 0.0 0.20 142.0 0.0 0
53.50 GPS1424J53.5 0.17 0.00 0.02 108.0 0.23 272.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1424V26 0.19 0.00 0.00 0.0 0.23 178.0 0.0 0
27.00 GPS1424V27 0.19 0.00 0.00 0.0 0.23 183.0 0.0 0
28.00 GPS1424V28 0.19 0.00 0.00 0.0 0.23 180.0 0.0 0
28.50 GPS1424V28.5 0.19 0.00 0.00 0.0 0.23 182.0 0.0 0
29.00 GPS1424V29 0.19 0.00 0.00 0.0 0.24 183.0 0.0 0
29.50 GPS1424V29.5 0.19 0.00 0.00 0.0 0.24 181.0 0.0 0
30.00 GPS1424V30 0.19 0.00 0.01 10.0 0.24 275.0 0.0 0
30.00 GPS1431V30 0.20 0.00 0.01 89.0 0.21 292.0 0.0 0
30.50 GPS1424V30.5 0.19 0.00 0.01 10.0 0.24 178.0 0.0 0
31.00 GPS1424V31 0.20 0.00 0.01 10.0 0.25 269.0 0.0 0
31.00 GPS1431V31 0.19 0.00 0.01 148.0 0.23 331.0 0.0 0
31.50 GPS1424V31.5 0.20 0.00 0.01 50.0 0.24 269.0 0.0 0
31.50 GPS1431V31.5 0.19 0.00 0.02 72.0 0.23 348.0 0.0 0
32.00 GPS1424V32 0.20 0.00 0.01 78.0 0.24 269.0 0.0 0
32.00 GPS1431V32 0.07 -0.12 0.02 102.0 0.23 383.0 4.0 5
32.50 GPS1424V32.5 0.20 0.00 0.01 60.0 0.24 273.0 0.0 0
32.50 GPS1431V32.5 0.01 0.00 0.01 168.0 0.24 319.0 0.0 0
33.00 GPS1424V33 0.20 0.00 0.01 75.0 0.24 320.0 0.0 0
33.00 GPS1431V33 0.11 0.10 0.01 169.0 0.23 408.0 1.0 1
33.50 GPS1424V33.5 0.21 0.00 0.02 52.0 0.24 324.0 0.0 0
33.50 GPS1431V33.5 0.01 0.00 0.01 56.0 0.24 366.0 0.0 0
34.00 GPS1424V34 0.03 0.00 0.03 33.0 0.24 241.0 2.0 110
34.00 GPS1431V34 0.14 0.13 0.01 11.0 0.25 707.0 200.0 220
34.50 GPS1424V34.5 0.13 -0.05 0.01 144.0 0.24 471.0 2.0 11
34.50 GPS1431V34.5 0.11 0.00 0.02 1.0 0.25 770.0 9.0 9
35.00 GPS1424V35 0.07 0.00 0.01 186.0 0.25 453.0 10.0 67
35.00 GPS1431V35 0.32 0.31 0.03 134.0 0.28 959.0 299.0 1,153
35.50 GPS1424V35.5 0.29 0.28 0.01 327.0 0.25 1381.0 2.0 29
35.50 GPS1431V35.5 0.18 0.00 0.07 10.0 0.31 1041.0 9.0 280
36.00 GPS1424V36 0.12 0.00 0.02 165.0 0.15 747.0 25.0 410
36.00 GPS1431V36 0.30 0.00 0.16 59.0 0.20 24.0 30.0 1,094
36.50 GPS1424V36.5 0.32 0.00 0.07 10.0 0.16 954.0 96.0 205
36.50 GPS1431V36.5 0.33 -0.23 0.26 212.0 0.32 2.0 19.0 20
37.00 GPS1424V37 0.16 -0.36 0.08 31.0 0.18 653.0 46.0 380
37.00 GPS1431V37 0.41 -0.04 0.42 22.0 0.48 10.0 21.0 250
37.50 GPS1424V37.5 0.72 0.00 0.26 359.0 0.38 85.0 0.0 0
37.50 GPS1431V37.5 0.71 -0.30 0.65 22.0 0.73 10.0 5.0 52
38.00 GPS1424V38 0.66 -0.13 0.54 842.0 0.88 389.0 15.0 224
38.00 GPS1431V38 1.20 0.00 0.88 540.0 1.04 61.0 0.0 0
38.50 GPS1424V38.5 0.83 0.00 0.93 399.0 1.61 384.0 0.0 0
38.50 GPS1431V38.5 1.46 0.42 1.31 8.0 1.45 393.0 15.0 15
39.00 GPS1424V39 2.50 1.27 1.44 170.0 1.90 1218.0 7.0 10
39.00 GPS1431V39 0.94 0.00 1.55 1350.0 2.06 1123.0 0.0 0
39.50 GPS1424V39.5 0.72 0.00 1.81 546.0 2.40 780.0 0.0 0
39.50 GPS1431V39.5 0.94 0.00 1.85 661.0 2.66 318.0 0.0 0
40.00 GPS1424V40 0.55 -1.65 2.32 774.0 2.90 935.0 150.0 150
40.00 GPS1431V40 0.59 -1.57 2.16 1214.0 2.83 157.0 50.0 60
40.50 GPS1424V40.5 1.45 0.00 2.94 240.0 3.40 686.0 0.0 0
40.50 GPS1431V40.5 0.75 -1.68 2.92 197.0 3.35 127.0 50.0 50
41.00 GPS1424V41 0.53 -2.28 2.91 708.0 3.90 763.0 16.0 16
41.00 GPS1431V41 4.80 1.90 2.90 1316.0 4.95 1164.0 1.0 1,035
41.50 GPS1424V41.5 1.23 -2.52 3.90 177.0 4.40 780.0 4.0 4
41.50 GPS1431V41.5 4.00 0.85 3.65 1141.0 5.00 1267.0 3.0 17
42.00 GPS1424V42 1.35 -2.65 4.40 228.0 4.90 780.0 27.0 31
42.00 GPS1431V42 5.05 1.05 3.90 1097.0 5.80 841.0 5.0 6
42.50 GPS1424V42.5 1.16 -3.19 4.90 162.0 5.35 402.0 17.0 17
42.50 GPS1431V42.5 3.30 0.00 4.35 339.0 6.50 223.0 0.0 0
43.00 GPS1424V43 3.75 0.00 5.40 156.0 5.85 438.0 0.0 0
43.00 GPS1431V43 3.70 0.00 4.85 49.0 6.90 75.0 0.0 0
43.50 GPS1424V43.5 1.61 -2.64 5.90 143.0 6.70 1307.0 3.0 1
43.50 GPS1431V43.5 2.57 -2.88 5.55 303.0 7.05 340.0 10.0 8
44.00 GPS1424V44 7.25 1.05 5.90 138.0 6.90 752.0 1.0 2
44.00 GPS1431V44 5.90 0.00 5.85 49.0 7.90 75.0 0.0 0
44.50 GPS1424V44.5 5.25 0.00 6.40 138.0 7.70 222.0 0.0 0
44.50 GPS1431V44.5 3.15 -2.05 6.30 186.0 8.55 201.0 1.0 1
45.00 GPS1424V45 7.89 0.34 7.30 268.0 7.90 634.0 10.0 10
45.00 GPS1431V45 5.80 0.00 6.20 166.0 9.65 196.0 0.0 0
45.50 GPS1424V45.5 6.25 0.00 7.00 466.0 8.45 1374.0 0.0 0
45.50 GPS1431V45.5 6.65 0.00 6.70 179.0 9.85 105.0 0.0 0
46.00 GPS1424V46 6.80 0.00 7.30 490.0 9.90 1060.0 0.0 0
46.00 GPS1431V46 6.75 0.00 6.95 106.0 10.40 160.0 0.0 0
46.50 GPS1424V46.5 7.30 0.00 7.75 384.0 10.40 1036.0 0.0 0
46.50 GPS1431V46.5 7.25 0.00 7.80 342.0 9.50 487.0 0.0 0
47.00 GPS1424V47 7.80 0.00 8.30 381.0 10.90 1035.0 0.0 0
47.00 GPS1431V47 7.80 0.00 8.20 139.0 11.75 61.0 0.0 0
47.50 GPS1424V47.5 8.25 0.00 8.45 124.0 10.40 430.0 0.0 0
47.50 GPS1431V47.5 8.30 0.00 8.45 61.0 12.20 61.0 0.0 0
48.00 GPS1424V48 8.75 0.00 9.30 123.0 10.90 103.0 0.0 0
48.00 GPS1431V48 8.80 0.00 9.20 107.0 12.65 171.0 0.0 0
48.50 GPS1424V48.5 9.30 0.00 9.80 146.0 11.45 617.0 0.0 0
48.50 GPS1431V48.5 9.25 0.00 9.70 140.0 13.15 61.0 0.0 0
49.00 GPS1424V49 9.80 0.00 9.75 92.0 11.90 103.0 0.0 0
49.00 GPS1431V49 9.75 0.00 9.95 61.0 13.65 61.0 0.0 0
49.50 GPS1424V49.5 10.65 0.00 10.85 181.0 12.40 103.0 0.0 0
49.50 GPS1431V49.5 10.25 0.00 10.70 105.0 14.20 71.0 0.0 0
50.00 GPS1424V50 10.80 0.00 11.30 171.0 12.90 103.0 0.0 0
50.00 GPS1431V50 11.40 0.00 11.20 109.0 14.65 171.0 0.0 0
50.50 GPS1424V50.5 11.30 0.00 11.40 132.0 13.40 430.0 0.0 0
50.50 GPS1431V50.5 11.25 0.00 11.50 110.0 15.55 60.0 0.0 0
51.00 GPS1424V51 11.75 0.00 11.75 92.0 13.90 103.0 0.0 0
51.00 GPS1431V51 11.80 0.00 12.20 105.0 15.70 71.0 0.0 0
51.50 GPS1424V51.5 12.30 0.00 12.85 101.0 15.75 284.0 0.0 0
51.50 GPS1431V51.5 12.75 0.00 12.70 92.0 16.60 60.0 0.0 0
52.00 GPS1424V52 13.25 0.00 13.00 181.0 16.75 284.0 0.0 0
52.00 GPS1431V52 12.80 0.00 13.20 144.0 16.65 61.0 0.0 0
52.50 GPS1424V52.5 13.90 0.00 13.50 106.0 17.15 61.0 0.0 0
53.00 GPS1424V53 14.25 0.00 14.00 284.0 17.75 284.0 0.0 0
53.00 GPS1431V53 15.00 0.00 15.10 235.0 16.05 170.0 0.0 0
53.50 GPS1424V53.5 15.35 0.00 15.70 253.0 16.40 155.0 0.0 0