$38.46 -1.68 (-4.19%) Gap Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 38.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.68 (-4.19%)
Prev Close: 40.14
Open: 38.91
Bid: 38.28
Ask: 38.46
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428K27 11.30 0.00 9.50 140.0 11.55 90.0 0.0 0
28.00 GPS1428K28 10.40 0.00 8.35 1.0 12.30 1.0 0.0 0
29.00 GPS1428K29 9.40 0.00 7.90 140.0 9.55 89.0 0.0 0
30.00 GPS1428K30 7.90 0.00 7.10 140.0 8.55 87.0 0.0 0
30.50 GPS1428K30.5 7.90 0.00 6.40 196.0 8.05 135.0 0.0 0
31.00 GPS1428K31 7.20 0.00 6.40 217.0 7.70 124.0 0.0 0
31.50 GPS1428K31.5 6.95 0.00 5.45 234.0 7.05 65.0 0.0 0
32.00 GPS1428K32 6.85 0.00 5.45 140.0 6.55 48.0 0.0 0
32.50 GPS1428K32.5 6.45 0.00 4.55 255.0 6.05 199.0 0.0 0
33.00 GPS1428K33 5.95 0.00 4.10 624.0 5.55 499.0 0.0 0
33.50 GPS1428K33.5 5.45 0.00 3.60 624.0 5.05 497.0 0.0 0
34.00 GPS1428K34 5.05 0.00 3.20 644.0 4.55 564.0 0.0 0
34.50 GPS1428K34.5 4.65 0.00 2.72 518.0 4.45 529.0 0.0 0
35.00 GPS1428K35 3.03 -1.12 2.43 701.0 3.55 149.0 15.0 1
35.50 GPS1428K35.5 4.10 0.40 1.92 211.0 3.20 113.0 3.0 3
36.00 GPS1428K36 2.16 -1.04 1.28 683.0 2.67 618.0 5.0 33
36.50 GPS1428K36.5 3.01 -0.09 1.39 880.0 2.10 764.0 5.0 44
37.00 GPS1428K37 1.10 -1.95 1.35 428.0 1.57 629.0 2.0 26
37.50 GPS1428K37.5 0.80 -1.67 0.94 44.0 1.15 53.0 11.0 71
38.00 GPS1428K38 0.51 -1.65 0.58 90.0 0.78 105.0 94.0 38
38.50 GPS1428K38.5 0.38 -1.47 0.32 85.0 0.48 110.0 89.0 82
39.00 GPS1428K39 0.17 -1.31 0.12 45.0 0.26 115.0 41.0 42
39.50 GPS1428K39.5 0.06 -1.16 0.02 101.0 0.11 39.0 66.0 171
40.00 GPS1428K40 0.03 -0.95 0.03 10.0 0.03 38.0 405.0 578
40.50 GPS1428K40.5 0.69 0.00 0.01 30.0 0.04 35.0 250.0 253
41.00 GPS1428K41 0.02 -0.53 0.45 38.0 0.04 33.0 1.0 504
41.50 GPS1428K41.5 0.35 0.00 0.02 2.0 0.03 22.0 106.0 106
42.00 GPS1428K42 0.03 -0.19 0.22 60.0 0.03 138.0 2.0 246
42.50 GPS1428K42.5 0.03 -0.10 0.02 1.0 0.03 207.0 1.0 3
43.00 GPS1428K43 0.14 0.00 0.10 26.0 0.03 188.0 12.0 12
43.50 GPS1428K43.5 0.06 -0.09 0.06 50.0 0.01 25.0 50.0 50
44.00 GPS1428K44 0.04 -0.05 0.04 25.0 0.01 25.0 25.0 25
44.50 GPS1428K44.5 0.10 0.00 0.01 566.0 0.03 85.0 0.0 0
45.00 GPS1428K45 0.09 0.00 0.01 278.0 0.03 204.0 0.0 0
45.50 GPS1428K45.5 0.09 0.00 0.01 29.0 0.03 183.0 0.0 0
46.00 GPS1428K46 0.09 0.00 0.01 10.0 0.03 183.0 0.0 0
46.50 GPS1428K46.5 0.09 0.00 0.01 10.0 0.03 183.0 0.0 0
47.00 GPS1428K47 1.14 0.00 0.01 60.0 0.03 183.0 0.0 0
47.50 GPS1428K47.5 1.14 0.00 0.01 10.0 0.03 183.0 0.0 0
48.00 GPS1428K48 1.14 0.00 0.01 31.0 0.03 210.0 0.0 0
48.50 GPS1428K48.5 0.09 0.00 0.01 36.0 0.03 184.0 0.0 0
49.00 GPS1428K49 0.09 0.00 0.00 0.0 0.03 144.0 0.0 0
49.50 GPS1428K49.5 0.09 0.00 0.00 0.0 0.03 144.0 0.0 0
50.00 GPS1428K50 1.14 0.00 0.00 0.0 0.03 145.0 0.0 0
50.50 GPS1428K50.5 1.14 0.00 0.00 0.0 0.03 144.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428W27 1.13 0.00 0.00 0.0 0.03 126.0 0.0 0
28.00 GPS1428W28 1.13 0.00 0.00 0.0 0.03 135.0 0.0 0
29.00 GPS1428W29 1.14 0.00 0.01 49.0 0.03 22.0 0.0 0
30.00 GPS1428W30 1.14 0.00 0.01 45.0 0.03 22.0 0.0 0
30.50 GPS1428W30.5 1.14 0.00 0.01 75.0 0.03 22.0 0.0 0
31.00 GPS1428W31 1.14 0.00 0.01 314.0 0.03 196.0 0.0 0
31.50 GPS1428W31.5 1.14 0.00 0.02 288.0 0.03 195.0 0.0 0
32.00 GPS1428W32 1.14 0.00 0.04 129.0 0.03 86.0 0.0 0
32.50 GPS1428W32.5 1.14 0.00 0.06 124.0 0.03 74.0 0.0 0
33.00 GPS1428W33 0.68 -0.47 0.09 137.0 0.04 205.0 20.0 20
33.50 GPS1428W33.5 0.70 -0.45 0.01 399.0 0.04 218.0 28.0 28
34.00 GPS1428W34 0.20 0.06 0.01 10.0 0.04 217.0 25.0 35
34.50 GPS1428W34.5 0.14 0.00 0.01 10.0 0.04 209.0 0.0 0
35.00 GPS1428W35 0.04 -0.10 0.01 30.0 0.05 369.0 20.0 56
35.50 GPS1428W35.5 0.03 -0.02 0.01 20.0 0.05 143.0 11.0 12
36.00 GPS1428W36 0.02 -0.06 0.01 45.0 0.09 684.0 131.0 1,911
36.50 GPS1428W36.5 0.09 0.00 0.02 126.0 0.09 474.0 21.0 127
37.00 GPS1428W37 0.11 -0.01 0.06 33.0 0.14 735.0 404.0 1,773
37.50 GPS1428W37.5 0.15 0.01 0.11 423.0 0.17 50.0 671.0 94
38.00 GPS1428W38 0.29 0.08 0.15 33.0 0.32 275.0 1910.0 237
38.50 GPS1428W38.5 0.51 0.24 0.50 1.0 0.56 22.0 27.0 71
39.00 GPS1428W39 0.83 0.40 0.72 558.0 0.93 639.0 86.0 128
39.50 GPS1428W39.5 1.39 0.74 1.12 183.0 1.34 451.0 232.0 255
40.00 GPS1428W40 1.63 0.81 1.59 96.0 1.81 205.0 481.0 622
40.50 GPS1428W40.5 1.02 0.00 1.96 1046.0 2.44 762.0 1.0 3
41.00 GPS1428W41 2.50 1.16 2.37 1059.0 2.91 514.0 1.0 11
41.50 GPS1428W41.5 1.68 0.00 2.62 470.0 3.70 432.0 0.0 0
42.00 GPS1428W42 2.09 0.00 3.05 180.0 4.70 198.0 0.0 0
42.50 GPS1428W42.5 2.29 0.00 3.60 141.0 4.35 118.0 0.0 0
43.00 GPS1428W43 2.72 0.00 4.05 141.0 4.85 118.0 0.0 0
43.50 GPS1428W43.5 3.20 0.00 4.55 140.0 6.05 140.0 0.0 0
44.00 GPS1428W44 3.65 0.00 5.05 241.0 6.55 256.0 0.0 0
44.50 GPS1428W44.5 4.15 0.00 5.55 140.0 7.10 140.0 0.0 0
45.00 GPS1428W45 4.65 0.00 6.05 140.0 7.60 140.0 0.0 0
45.50 GPS1428W45.5 5.05 0.00 6.55 140.0 8.05 140.0 0.0 0
46.00 GPS1428W46 5.55 0.00 6.70 183.0 8.25 105.0 0.0 0
46.50 GPS1428W46.5 6.05 0.00 7.25 140.0 9.35 153.0 0.0 0
47.00 GPS1428W47 6.55 0.00 7.65 140.0 10.05 140.0 0.0 0
47.50 GPS1428W47.5 6.80 0.00 8.20 183.0 9.60 168.0 0.0 0
48.00 GPS1428W48 7.30 0.00 8.40 105.0 10.10 140.0 0.0 0
48.50 GPS1428W48.5 6.80 0.00 8.50 112.0 12.00 121.0 0.0 0
49.00 GPS1428W49 7.35 0.00 9.25 112.0 12.50 121.0 0.0 0
49.50 GPS1428W49.5 7.65 0.00 9.70 140.0 11.65 225.0 0.0 0
50.00 GPS1428W50 8.25 0.00 10.30 140.0 11.95 240.0 0.0 0
50.50 GPS1428W50.5 10.10 0.00 10.90 310.0 13.85 79.0 0.0 0