$39.56 -0.65 (-1.62%) Gap Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 39.56
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.65 (-1.62%)
Prev Close: 40.21
Open: 40.34
Bid: 39.49
Ask: 39.62
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428K27 10.85 0.00 11.35 20.0 13.05 140.0 0.0 0
28.00 GPS1428K28 9.85 0.00 9.95 140.0 12.05 140.0 0.0 0
29.00 GPS1428K29 8.90 0.00 9.35 140.0 11.10 140.0 0.0 0
30.00 GPS1428K30 7.90 0.00 8.10 140.0 10.05 140.0 0.0 0
30.50 GPS1428K30.5 7.40 0.00 8.55 140.0 9.35 154.0 0.0 0
31.00 GPS1428K31 7.00 0.00 7.50 105.0 9.15 140.0 0.0 0
31.50 GPS1428K31.5 6.45 0.00 6.80 81.0 8.35 232.0 0.0 0
32.00 GPS1428K32 6.00 0.00 6.95 140.0 7.80 114.0 0.0 0
32.50 GPS1428K32.5 5.40 0.00 6.45 140.0 7.30 114.0 0.0 0
33.00 GPS1428K33 5.00 0.00 6.35 196.0 6.85 459.0 0.0 0
33.50 GPS1428K33.5 4.40 0.00 5.65 233.0 6.30 114.0 0.0 0
34.00 GPS1428K34 3.90 0.00 5.05 252.0 5.80 114.0 0.0 0
34.50 GPS1428K34.5 3.55 0.00 4.85 213.0 5.35 1150.0 0.0 0
35.00 GPS1428K35 3.86 0.00 4.35 291.0 4.80 528.0 15.0 14
35.50 GPS1428K35.5 4.10 1.59 3.85 231.0 4.30 505.0 3.0 3
36.00 GPS1428K36 3.60 0.00 3.35 321.0 3.85 1272.0 10.0 33
36.50 GPS1428K36.5 3.01 1.26 2.88 662.0 3.30 1231.0 5.0 36
37.00 GPS1428K37 2.00 0.00 2.36 650.0 2.79 1237.0 2.0 26
37.50 GPS1428K37.5 1.68 0.00 1.89 372.0 2.33 1387.0 56.0 77
38.00 GPS1428K38 2.20 0.00 1.39 377.0 1.83 1380.0 73.0 89
38.50 GPS1428K38.5 1.41 0.00 0.92 1049.0 1.33 1563.0 93.0 148
39.00 GPS1428K39 0.62 -0.63 0.55 184.0 0.81 1828.0 22.0 93
39.50 GPS1428K39.5 0.30 -0.53 0.25 40.0 0.38 1056.0 28.0 241
40.00 GPS1428K40 0.12 -0.39 0.07 83.0 0.12 93.0 95.0 596
40.50 GPS1428K40.5 0.22 0.00 0.02 88.0 0.11 547.0 206.0 357
41.00 GPS1428K41 0.08 -0.02 0.01 23.0 0.04 164.0 25.0 504
41.50 GPS1428K41.5 0.35 0.28 0.02 2.0 0.09 478.0 106.0 106
42.00 GPS1428K42 0.03 -0.01 0.22 60.0 0.05 232.0 2.0 246
42.50 GPS1428K42.5 0.03 0.00 0.02 1.0 0.09 301.0 1.0 3
43.00 GPS1428K43 0.14 0.11 0.10 26.0 0.09 198.0 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 0.03 0.00 0.01 566.0 0.09 148.0 0.0 0
45.00 GPS1428K45 0.03 0.00 0.01 278.0 0.09 75.0 0.0 0
45.50 GPS1428K45.5 0.03 0.00 0.01 29.0 0.09 79.0 0.0 0
46.00 GPS1428K46 0.03 0.00 0.01 10.0 0.09 204.0 0.0 0
46.50 GPS1428K46.5 0.03 0.00 0.01 10.0 0.09 172.0 0.0 0
47.00 GPS1428K47 0.03 0.00 0.01 60.0 0.10 218.0 0.0 0
47.50 GPS1428K47.5 0.03 0.00 0.01 10.0 0.14 340.0 0.0 0
48.00 GPS1428K48 0.03 0.00 0.01 31.0 0.09 210.0 0.0 0
48.50 GPS1428K48.5 0.03 0.00 0.01 36.0 0.09 161.0 0.0 0
49.00 GPS1428K49 0.03 0.00 0.00 0.0 0.09 161.0 0.0 0
49.50 GPS1428K49.5 0.03 0.00 0.00 0.0 0.09 158.0 0.0 0
50.00 GPS1428K50 0.03 0.00 0.00 0.0 0.09 148.0 0.0 0
50.50 GPS1428K50.5 0.03 0.00 0.00 0.0 0.09 166.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428W27 0.03 0.00 0.00 0.0 0.14 1.0 0.0 0
28.00 GPS1428W28 0.03 0.00 0.00 0.0 0.14 1.0 0.0 0
29.00 GPS1428W29 0.03 0.00 0.01 49.0 0.14 134.0 0.0 0
30.00 GPS1428W30 0.03 0.00 0.01 45.0 0.09 75.0 0.0 0
30.50 GPS1428W30.5 0.03 0.00 0.01 75.0 0.14 277.0 0.0 0
31.00 GPS1428W31 0.03 0.00 0.01 314.0 0.10 115.0 0.0 0
31.50 GPS1428W31.5 0.03 0.00 0.02 288.0 0.14 137.0 0.0 0
32.00 GPS1428W32 0.03 0.00 0.04 129.0 0.14 136.0 0.0 0
32.50 GPS1428W32.5 0.03 0.00 0.06 124.0 0.14 134.0 0.0 0
33.00 GPS1428W33 0.68 0.65 0.09 137.0 0.14 139.0 20.0 20
33.50 GPS1428W33.5 0.70 0.67 0.01 399.0 0.13 210.0 28.0 28
34.00 GPS1428W34 0.20 0.17 0.01 10.0 0.14 153.0 25.0 35
34.50 GPS1428W34.5 0.03 0.00 0.01 10.0 0.14 343.0 0.0 0
35.00 GPS1428W35 0.04 0.01 0.01 30.0 0.14 305.0 20.0 60
35.50 GPS1428W35.5 0.03 0.00 0.01 20.0 0.14 357.0 11.0 22
36.00 GPS1428W36 0.02 -0.01 0.01 45.0 0.14 383.0 131.0 1,900
36.50 GPS1428W36.5 0.01 0.00 0.02 126.0 0.14 354.0 10.0 97
37.00 GPS1428W37 0.01 0.00 0.01 6.0 0.05 177.0 61.0 1,927
37.50 GPS1428W37.5 0.04 0.00 0.01 1131.0 0.09 405.0 29.0 712
38.00 GPS1428W38 0.03 0.00 0.01 20.0 0.10 315.0 3802.0 1,253
38.50 GPS1428W38.5 0.03 -0.02 0.01 76.0 0.09 687.0 8.0 744
39.00 GPS1428W39 0.02 0.00 0.05 143.0 0.13 622.0 2561.0 791
39.50 GPS1428W39.5 0.19 0.10 0.15 564.0 0.27 187.0 75.0 481
40.00 GPS1428W40 0.40 0.22 0.39 1023.0 0.59 229.0 66.0 531
40.50 GPS1428W40.5 1.00 0.38 0.79 328.0 1.07 139.0 6.0 9
41.00 GPS1428W41 1.23 0.31 0.66 869.0 1.58 257.0 2.0 14
41.50 GPS1428W41.5 1.12 0.00 0.85 241.0 2.17 487.0 0.0 0
42.00 GPS1428W42 1.51 0.00 1.33 206.0 2.69 515.0 0.0 0
42.50 GPS1428W42.5 2.07 0.00 1.81 441.0 3.15 568.0 0.0 0
43.00 GPS1428W43 2.54 0.00 2.33 432.0 3.65 583.0 0.0 0
43.50 GPS1428W43.5 2.91 0.00 2.66 296.0 4.25 549.0 0.0 0
44.00 GPS1428W44 3.05 0.00 2.99 327.0 4.65 235.0 0.0 0
44.50 GPS1428W44.5 4.00 0.00 3.00 346.0 5.60 574.0 0.0 0
45.00 GPS1428W45 4.50 0.00 4.15 121.0 5.85 231.0 0.0 0
45.50 GPS1428W45.5 5.00 0.00 4.50 140.0 6.15 85.0 0.0 0
46.00 GPS1428W46 3.45 0.00 5.05 140.0 6.65 85.0 0.0 0
46.50 GPS1428W46.5 4.00 0.00 5.55 140.0 7.15 85.0 0.0 0
47.00 GPS1428W47 4.45 0.00 6.05 140.0 7.65 85.0 0.0 0
47.50 GPS1428W47.5 5.05 0.00 6.15 61.0 8.55 151.0 0.0 0
48.00 GPS1428W48 5.50 0.00 6.65 45.0 8.85 190.0 0.0 0
48.50 GPS1428W48.5 7.50 0.00 7.15 105.0 9.60 140.0 0.0 0
49.00 GPS1428W49 6.45 0.00 7.25 1.0 9.70 95.0 0.0 0
49.50 GPS1428W49.5 6.95 0.00 7.90 140.0 11.15 210.0 0.0 0
50.00 GPS1428W50 7.45 0.00 8.35 1.0 11.70 1.0 0.0 0
50.50 GPS1428W50.5 10.10 0.00 8.95 140.0 11.15 85.0 0.0 0