$36.77 +0.13 (0.36%) Gap Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 36.77
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.13 (0.36%)
Prev Close: 36.64
Open: 36.66
Bid: 36.68
Ask: 36.95
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1424J26 9.10 0.00 9.50 262.0 11.85 140.0 0.0 0
27.00 GPS1424J27 8.00 0.00 7.75 10.0 10.30 46.0 0.0 0
28.00 GPS1424J28 6.95 0.00 6.70 52.0 9.30 237.0 0.0 0
28.50 GPS1424J28.5 6.70 0.00 6.35 46.0 8.80 237.0 0.0 0
29.00 GPS1424J29 6.85 0.00 6.20 10.0 8.30 546.0 0.0 0
29.50 GPS1424J29.5 6.95 0.00 5.40 64.0 7.80 46.0 0.0 0
30.00 GPS1424J30 6.60 0.10 6.40 657.0 7.30 308.0 10.0 10
30.00 GPS1431J30 6.50 0.00 5.05 207.0 7.95 39.0 0.0 0
30.50 GPS1424J30.5 6.40 0.00 5.70 1138.0 6.85 454.0 10.0 10
31.00 GPS1424J31 5.90 0.00 5.40 766.0 6.25 92.0 5.0 5
31.00 GPS1431J31 5.50 0.00 4.05 791.0 7.30 1094.0 0.0 0
31.50 GPS1424J31.5 5.00 0.00 3.35 933.0 5.85 226.0 0.0 0
31.50 GPS1431J31.5 5.05 0.00 3.55 968.0 6.45 617.0 0.0 0
32.00 GPS1424J32 4.50 0.00 4.35 935.0 5.25 191.0 0.0 0
32.00 GPS1431J32 4.55 0.00 3.05 872.0 5.95 685.0 0.0 0
32.50 GPS1424J32.5 4.00 0.00 2.20 1040.0 5.70 845.0 0.0 0
32.50 GPS1431J32.5 4.05 0.00 2.60 1027.0 5.45 609.0 0.0 0
33.00 GPS1424J33 3.50 0.00 1.85 1003.0 5.45 774.0 0.0 0
33.00 GPS1431J33 3.55 0.00 2.10 1099.0 5.45 871.0 0.0 0
33.50 GPS1424J33.5 3.00 0.00 1.47 1155.0 5.10 772.0 0.0 0
33.50 GPS1431J33.5 3.05 0.00 2.98 374.0 3.85 503.0 0.0 0
34.00 GPS1424J34 2.51 0.00 1.31 1049.0 3.25 173.0 0.0 0
34.00 GPS1431J34 2.99 0.40 2.50 722.0 3.35 1140.0 13.0 13
34.50 GPS1424J34.5 2.04 0.00 2.20 80.0 2.84 209.0 0.0 0
34.50 GPS1431J34.5 2.35 0.22 2.07 891.0 3.45 1478.0 48.0 48
35.00 GPS1424J35 2.20 0.61 1.50 1330.0 2.30 1094.0 15.0 24
35.00 GPS1431J35 2.00 0.30 1.78 947.0 2.29 1243.0 26.0 216
35.50 GPS1424J35.5 1.10 0.00 1.24 46.0 2.05 1468.0 0.0 0
35.50 GPS1431J35.5 1.27 0.00 1.40 104.0 1.78 1103.0 0.0 0
36.00 GPS1424J36 1.06 -0.03 0.80 161.0 1.23 1247.0 2.0 790
36.00 GPS1431J36 1.15 0.05 1.11 62.0 1.25 111.0 21.0 299
36.50 GPS1424J36.5 0.63 0.11 0.60 1.0 0.77 132.0 2697.0 150
36.50 GPS1431J36.5 0.95 0.14 0.81 48.0 0.89 12.0 99.0 71
37.00 GPS1424J37 0.36 0.02 0.30 1.0 0.41 11.0 7960.0 780
37.00 GPS1431J37 0.60 0.20 0.57 54.0 0.63 19.0 258.0 218
37.50 GPS1424J37.5 0.19 0.14 0.17 1.0 0.22 69.0 1868.0 22
37.50 GPS1431J37.5 0.50 0.28 0.37 2.0 0.45 20.0 786.0 3
38.00 GPS1424J38 0.07 0.06 0.04 59.0 0.12 48.0 386.0 64
38.00 GPS1431J38 0.33 0.13 0.25 67.0 0.34 27.0 820.0 396
38.50 GPS1424J38.5 0.07 -0.04 0.20 5.0 0.10 22.0 65.0 103
38.50 GPS1431J38.5 0.26 0.23 0.06 1396.0 0.34 1762.0 60.0 95
39.00 GPS1424J39 0.32 0.23 0.03 2.0 0.21 58.0 10.0 10
39.00 GPS1431J39 0.05 0.04 0.01 151.0 0.29 160.0 1.0 38
39.50 GPS1424J39.5 0.10 0.01 0.01 116.0 0.18 20.0 10.0 14
39.50 GPS1431J39.5 0.05 -0.07 0.01 1.0 0.21 21.0 8.0 13
40.00 GPS1424J40 0.06 -0.04 0.01 10.0 0.18 41.0 1.0 19
40.00 GPS1431J40 0.09 0.00 0.01 11.0 0.22 79.0 0.0 0
40.50 GPS1424J40.5 0.05 -0.05 0.01 10.0 0.17 31.0 8.0 8
40.50 GPS1431J40.5 0.09 0.00 0.01 56.0 0.18 41.0 0.0 0
41.00 GPS1424J41 0.10 0.00 0.01 10.0 0.17 32.0 0.0 0
41.00 GPS1431J41 0.23 0.12 0.01 171.0 0.17 31.0 2.0 69
41.50 GPS1424J41.5 0.10 0.00 0.01 10.0 0.17 20.0 0.0 0
41.50 GPS1431J41.5 0.11 0.00 0.01 10.0 0.17 41.0 0.0 0
42.00 GPS1424J42 0.86 0.76 0.01 10.0 0.17 20.0 1.0 1
42.00 GPS1431J42 0.94 0.83 0.01 10.0 0.16 11.0 3.0 3
42.50 GPS1424J42.5 0.02 -0.08 0.02 2.0 0.17 32.0 2.0 12
42.50 GPS1431J42.5 0.11 0.00 0.01 10.0 0.11 31.0 0.0 0
43.00 GPS1424J43 0.10 0.00 0.01 10.0 0.17 20.0 0.0 0
43.00 GPS1431J43 1.06 0.95 0.01 26.0 0.16 21.0 62.0 62
43.50 GPS1424J43.5 0.48 0.38 0.01 10.0 0.17 20.0 20.0 42
43.50 GPS1431J43.5 0.40 0.29 0.01 10.0 0.16 31.0 10.0 119
44.00 GPS1424J44 0.02 -0.08 0.02 21.0 0.17 20.0 21.0 21
44.00 GPS1431J44 0.05 -0.06 0.01 10.0 0.16 21.0 2.0 160
44.50 GPS1424J44.5 0.43 0.33 0.26 30.0 0.17 20.0 2.0 2
44.50 GPS1431J44.5 0.09 -0.01 0.01 10.0 0.11 21.0 2.0 3
45.00 GPS1424J45 0.05 -0.05 0.05 3.0 0.17 20.0 3.0 3
45.00 GPS1431J45 0.10 0.00 0.01 10.0 0.16 21.0 0.0 0
45.50 GPS1424J45.5 0.10 0.00 0.10 1126.0 0.17 20.0 0.0 0
45.50 GPS1431J45.5 0.10 0.00 0.13 751.0 0.16 21.0 0.0 0
46.00 GPS1424J46 0.10 0.00 0.06 1245.0 0.17 20.0 0.0 0
46.00 GPS1431J46 0.15 0.05 0.09 739.0 0.16 21.0 2.0 14
46.50 GPS1424J46.5 0.07 -0.03 0.04 549.0 0.17 20.0 2.0 5
46.50 GPS1431J46.5 0.10 0.00 0.06 558.0 0.14 41.0 0.0 0
47.00 GPS1424J47 0.10 0.00 0.02 172.0 0.17 20.0 0.0 0
47.00 GPS1431J47 0.10 0.00 0.04 710.0 0.16 21.0 0.0 0
47.50 GPS1424J47.5 0.10 0.00 0.01 15.0 0.17 20.0 0.0 0
47.50 GPS1431J47.5 0.10 0.00 0.02 371.0 0.16 21.0 0.0 0
48.00 GPS1424J48 0.22 0.12 0.01 10.0 0.17 20.0 50.0 50
48.00 GPS1431J48 0.10 0.00 0.01 44.0 0.16 21.0 0.0 0
48.50 GPS1424J48.5 0.10 0.00 0.01 230.0 0.17 20.0 0.0 0
48.50 GPS1431J48.5 0.10 0.00 0.01 10.0 0.16 21.0 0.0 0
49.00 GPS1424J49 0.10 0.00 0.01 10.0 0.17 20.0 0.0 0
49.00 GPS1431J49 0.10 0.00 0.01 147.0 0.16 21.0 0.0 0
49.50 GPS1424J49.5 0.10 0.00 0.01 10.0 0.17 20.0 0.0 0
49.50 GPS1431J49.5 0.10 0.00 0.01 21.0 0.16 21.0 0.0 0
50.00 GPS1424J50 0.10 0.00 0.01 10.0 0.17 20.0 0.0 0
50.00 GPS1431J50 0.10 0.00 0.01 10.0 0.16 21.0 0.0 0
50.50 GPS1424J50.5 0.10 0.00 0.01 125.0 0.17 20.0 0.0 0
50.50 GPS1431J50.5 0.10 0.00 0.01 21.0 0.16 21.0 0.0 0
51.00 GPS1424J51 0.10 0.00 0.01 42.0 0.17 20.0 0.0 0
51.00 GPS1431J51 0.10 0.00 0.01 105.0 0.16 21.0 0.0 0
51.50 GPS1424J51.5 0.10 0.00 0.01 11.0 0.17 20.0 0.0 0
51.50 GPS1431J51.5 0.10 0.00 0.01 57.0 0.16 21.0 0.0 0
52.00 GPS1424J52 0.10 0.00 0.05 1264.0 0.17 20.0 0.0 0
52.00 GPS1431J52 0.10 0.00 0.01 25.0 0.16 21.0 0.0 0
52.50 GPS1424J52.5 0.10 0.00 0.03 1444.0 0.17 20.0 0.0 0
53.00 GPS1424J53 0.10 0.00 0.02 1125.0 0.17 20.0 0.0 0
53.00 GPS1431J53 0.10 0.00 0.00 0.0 0.16 21.0 0.0 0
53.50 GPS1424J53.5 0.10 0.00 0.02 108.0 0.17 20.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1424V26 0.14 0.00 0.00 0.0 0.19 75.0 0.0 0
27.00 GPS1424V27 0.14 0.00 0.00 0.0 0.19 47.0 0.0 0
28.00 GPS1424V28 0.14 0.00 0.00 0.0 0.19 47.0 0.0 0
28.50 GPS1424V28.5 0.14 0.00 0.00 0.0 0.19 46.0 0.0 0
29.00 GPS1424V29 0.14 0.00 0.00 0.0 0.19 1.0 0.0 0
29.50 GPS1424V29.5 0.10 0.00 0.00 0.0 0.19 46.0 0.0 0
30.00 GPS1424V30 0.10 0.00 0.01 10.0 0.19 46.0 0.0 0
30.00 GPS1431V30 0.11 0.00 0.01 89.0 0.20 78.0 0.0 0
30.50 GPS1424V30.5 0.10 0.00 0.01 10.0 0.19 1.0 0.0 0
31.00 GPS1424V31 0.10 0.00 0.01 10.0 0.20 47.0 0.0 0
31.00 GPS1431V31 0.11 0.00 0.01 148.0 0.19 74.0 0.0 0
31.50 GPS1424V31.5 0.10 0.00 0.01 50.0 0.20 47.0 0.0 0
31.50 GPS1431V31.5 0.11 0.00 0.02 72.0 0.19 74.0 0.0 0
32.00 GPS1424V32 0.10 0.00 0.01 78.0 0.20 47.0 0.0 0
32.00 GPS1431V32 0.07 -0.04 0.02 102.0 0.19 38.0 4.0 5
32.50 GPS1424V32.5 0.10 0.00 0.01 60.0 0.20 34.0 0.0 0
32.50 GPS1431V32.5 0.01 0.00 0.01 168.0 0.20 74.0 0.0 0
33.00 GPS1424V33 0.11 0.00 0.01 75.0 0.20 47.0 0.0 0
33.00 GPS1431V33 0.11 0.10 0.01 169.0 0.20 155.0 1.0 1
33.50 GPS1424V33.5 0.11 0.00 0.02 52.0 0.21 1.0 0.0 0
33.50 GPS1431V33.5 0.01 0.00 0.01 56.0 0.17 58.0 0.0 0
34.00 GPS1424V34 0.03 -0.08 0.03 2.0 0.15 10.0 2.0 110
34.00 GPS1431V34 0.14 0.10 0.01 11.0 0.23 281.0 200.0 220
34.50 GPS1424V34.5 0.13 0.12 0.01 144.0 0.18 23.0 2.0 11
34.50 GPS1431V34.5 0.11 0.05 0.02 1.0 0.25 517.0 9.0 0
35.00 GPS1424V35 0.07 0.06 0.01 186.0 0.21 283.0 10.0 57
35.00 GPS1431V35 0.32 0.21 0.01 102.0 0.27 614.0 299.0 1,153
35.50 GPS1424V35.5 0.29 0.25 0.01 31.0 0.24 672.0 2.0 29
35.50 GPS1431V35.5 0.18 -0.02 0.04 1912.0 0.27 116.0 9.0 271
36.00 GPS1424V36 0.12 0.00 0.14 78.0 0.26 59.0 25.0 407
36.00 GPS1431V36 0.30 -0.02 0.36 2.0 0.44 20.0 30.0 1,084
36.50 GPS1424V36.5 0.23 0.00 0.31 4.0 0.39 2.0 96.0 121
36.50 GPS1431V36.5 0.65 0.00 0.56 35.0 0.62 16.0 20.0 20
37.00 GPS1424V37 0.52 -0.04 0.52 145.0 0.66 323.0 43.0 370
37.00 GPS1431V37 0.45 -0.35 0.80 67.0 0.86 19.0 40.0 250
37.50 GPS1424V37.5 0.86 0.00 0.72 1506.0 1.04 402.0 0.0 0
37.50 GPS1431V37.5 1.01 0.07 1.08 212.0 1.24 20.0 51.0 31
38.00 GPS1424V38 1.72 0.42 0.79 1733.0 1.50 1198.0 167.0 224
38.00 GPS1431V38 1.45 0.00 1.20 36.0 2.01 1377.0 0.0 0
38.50 GPS1424V38.5 1.78 0.00 0.83 1103.0 2.07 425.0 0.0 0
38.50 GPS1431V38.5 1.86 0.01 1.04 1743.0 2.10 1226.0 15.0 15
39.00 GPS1424V39 2.50 0.22 1.23 1166.0 2.58 275.0 7.0 10
39.00 GPS1431V39 2.32 0.00 0.94 1593.0 2.59 916.0 0.0 0
39.50 GPS1424V39.5 2.78 0.00 0.72 1295.0 3.05 253.0 0.0 0
39.50 GPS1431V39.5 2.80 0.00 0.94 1283.0 4.20 810.0 0.0 0
40.00 GPS1424V40 0.55 -2.70 2.20 1531.0 3.55 727.0 150.0 150
40.00 GPS1431V40 0.59 -2.66 2.16 1375.0 3.55 115.0 50.0 60
40.50 GPS1424V40.5 3.75 0.00 1.45 1220.0 5.35 1222.0 0.0 0
40.50 GPS1431V40.5 0.75 -3.00 2.43 1293.0 4.05 268.0 50.0 50
41.00 GPS1424V41 0.53 -3.72 2.81 1022.0 6.00 1013.0 16.0 16
41.00 GPS1431V41 4.80 0.55 2.90 1370.0 4.55 245.0 1.0 1,035
41.50 GPS1424V41.5 1.23 -3.52 3.75 934.0 5.05 293.0 4.0 4
41.50 GPS1431V41.5 4.00 -0.75 3.15 1385.0 5.05 258.0 3.0 17
42.00 GPS1424V42 1.35 -3.90 4.00 1031.0 5.60 347.0 27.0 58
42.00 GPS1431V42 5.05 -0.20 4.00 1065.0 5.60 304.0 5.0 41
42.50 GPS1424V42.5 1.16 -4.54 4.35 786.0 6.30 359.0 17.0 17
42.50 GPS1431V42.5 5.75 0.00 3.30 616.0 7.55 356.0 0.0 0
43.00 GPS1424V43 6.25 0.00 3.75 646.0 8.25 977.0 0.0 0
43.00 GPS1431V43 6.20 0.00 3.70 72.0 8.00 357.0 0.0 0
43.50 GPS1424V43.5 1.61 -5.09 4.25 388.0 8.65 618.0 3.0 1
43.50 GPS1431V43.5 2.57 -4.18 5.45 849.0 7.10 246.0 10.0 8
44.00 GPS1424V44 7.25 0.00 6.20 403.0 7.55 87.0 1.0 2
44.00 GPS1431V44 7.20 0.00 5.90 387.0 7.70 64.0 0.0 0
44.50 GPS1424V44.5 7.75 0.00 5.25 359.0 9.65 323.0 0.0 0
44.50 GPS1431V44.5 3.15 -4.55 5.20 40.0 9.70 663.0 1.0 1
45.00 GPS1424V45 8.27 0.02 7.55 249.0 8.80 79.0 22.0 10
45.00 GPS1431V45 8.20 0.00 5.80 359.0 10.20 268.0 0.0 0
45.50 GPS1424V45.5 8.75 0.00 6.25 102.0 9.05 46.0 0.0 0
45.50 GPS1431V45.5 8.70 0.00 6.65 117.0 10.60 161.0 0.0 0
46.00 GPS1424V46 9.25 0.00 6.80 136.0 10.60 20.0 0.0 0
46.00 GPS1431V46 9.25 0.00 6.75 165.0 11.20 186.0 0.0 0
46.50 GPS1424V46.5 9.75 0.00 7.30 273.0 11.60 47.0 0.0 0
46.50 GPS1431V46.5 9.70 0.00 7.25 139.0 11.70 11.0 0.0 0
47.00 GPS1424V47 10.20 0.00 7.80 196.0 12.10 47.0 0.0 0
47.00 GPS1431V47 10.25 0.00 7.80 47.0 12.10 47.0 0.0 0
47.50 GPS1424V47.5 10.70 0.00 8.25 38.0 12.65 1.0 0.0 0
47.50 GPS1431V47.5 10.70 0.00 8.30 99.0 11.15 55.0 0.0 0
48.00 GPS1424V48 11.25 0.00 8.75 46.0 13.10 1.0 0.0 0
48.00 GPS1431V48 11.25 0.00 8.80 120.0 13.35 3.0 0.0 0
48.50 GPS1424V48.5 11.75 0.00 9.30 196.0 13.80 196.0 0.0 0
48.50 GPS1431V48.5 11.70 0.00 9.25 46.0 13.70 47.0 0.0 0
49.00 GPS1424V49 12.25 0.00 9.80 196.0 14.30 196.0 0.0 0
49.00 GPS1431V49 12.25 0.00 9.75 47.0 14.15 11.0 0.0 0
49.50 GPS1424V49.5 12.70 0.00 10.65 160.0 14.80 11.0 0.0 0
49.50 GPS1431V49.5 12.70 0.00 10.25 224.0 14.65 47.0 0.0 0
50.00 GPS1424V50 13.25 0.00 10.80 207.0 15.20 196.0 0.0 0
50.00 GPS1431V50 13.25 0.00 11.40 98.0 15.20 29.0 0.0 0
50.50 GPS1424V50.5 13.70 0.00 11.30 196.0 15.80 196.0 0.0 0
50.50 GPS1431V50.5 13.70 0.00 11.25 294.0 15.65 11.0 0.0 0
51.00 GPS1424V51 14.25 0.00 11.75 334.0 16.15 196.0 0.0 0
51.00 GPS1431V51 14.25 0.00 11.80 55.0 16.30 62.0 0.0 0
51.50 GPS1424V51.5 14.75 0.00 12.30 196.0 16.60 47.0 0.0 0
51.50 GPS1431V51.5 14.70 0.00 12.75 46.0 16.40 10.0 0.0 0
52.00 GPS1424V52 15.25 0.00 13.25 91.0 17.30 20.0 0.0 0
52.00 GPS1431V52 15.25 0.00 12.80 136.0 17.30 79.0 0.0 0
52.50 GPS1424V52.5 15.70 0.00 13.90 196.0 17.30 1.0 0.0 0
53.00 GPS1424V53 16.25 0.00 14.25 196.0 18.45 11.0 0.0 0
53.00 GPS1431V53 16.25 0.00 15.00 192.0 16.75 79.0 0.0 0
53.50 GPS1424V53.5 16.70 0.00 15.35 271.0 17.30 79.0 0.0 0