$37.87 +0.31 (0.83%) Gap Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 37.87
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.31 (0.83%)
Prev Close: 37.56
Open: 37.41
Bid: 37.74
Ask: 37.98
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1431J26 9.45 0.00 10.50 135.0 12.30 61.0 0.0 0
27.00 GPS1431J27 8.45 0.00 9.05 224.0 12.55 224.0 0.0 0
28.00 GPS1431J28 8.50 0.00 8.25 224.0 11.55 224.0 0.0 0
29.00 GPS1431J29 7.50 0.00 7.85 224.0 9.85 224.0 0.0 0
29.50 GPS1431J29.5 6.85 0.00 7.35 43.0 9.35 43.0 0.0 0
30.00 GPS1431J30 6.45 0.00 6.90 64.0 8.35 62.0 0.0 0
30.50 GPS1431J30.5 4.70 0.00 6.45 44.0 7.90 66.0 0.0 0
31.00 GPS1431J31 5.35 0.00 5.95 64.0 7.75 63.0 0.0 0
31.50 GPS1431J31.5 4.25 0.00 5.45 63.0 6.75 63.0 0.0 0
32.00 GPS1431J32 4.35 0.00 5.00 63.0 6.25 63.0 0.0 0
32.50 GPS1431J32.5 3.85 0.00 4.45 64.0 6.30 63.0 0.0 0
33.00 GPS1431J33 3.50 0.00 3.90 64.0 5.80 62.0 0.0 0
33.50 GPS1431J33.5 2.98 0.00 3.45 64.0 4.85 62.0 0.0 0
34.00 GPS1431J34 2.99 -0.06 3.30 1078.0 4.20 355.0 13.0 13
34.50 GPS1431J34.5 2.35 -0.34 2.88 1111.0 3.85 439.0 48.0 48
35.00 GPS1431J35 1.80 -0.46 2.45 1657.0 3.20 1417.0 3.0 193
35.50 GPS1431J35.5 1.76 0.00 1.92 915.0 2.72 868.0 0.0 0
36.00 GPS1431J36 1.45 0.17 1.14 1428.0 2.15 1258.0 60.0 309
36.50 GPS1431J36.5 1.15 0.30 0.81 1507.0 1.77 1218.0 169.0 304
37.00 GPS1431J37 0.99 0.45 0.78 1140.0 1.07 841.0 43.0 572
37.50 GPS1431J37.5 0.51 0.12 0.47 50.0 0.58 77.0 90.0 514
38.00 GPS1431J38 0.19 0.09 0.14 330.0 0.21 3.0 288.0 1,317
38.50 GPS1431J38.5 0.10 -0.03 0.03 299.0 0.21 1648.0 20.0 105
39.00 GPS1431J39 0.02 -0.08 0.02 1.0 0.10 461.0 4.0 36
39.50 GPS1431J39.5 0.05 -0.06 0.01 1.0 0.11 291.0 8.0 13
40.00 GPS1431J40 0.11 0.00 0.01 11.0 0.10 74.0 0.0 0
40.50 GPS1431J40.5 0.10 0.00 0.01 56.0 0.10 78.0 0.0 0
41.00 GPS1431J41 0.23 0.13 0.01 171.0 0.16 93.0 2.0 69
41.50 GPS1431J41.5 0.10 0.00 0.01 10.0 0.10 78.0 0.0 0
42.00 GPS1431J42 0.94 0.84 0.01 10.0 0.14 93.0 3.0 3
42.50 GPS1431J42.5 0.10 0.00 0.01 10.0 0.10 63.0 0.0 0
43.00 GPS1431J43 1.06 0.96 0.01 26.0 0.10 63.0 62.0 62
43.50 GPS1431J43.5 0.40 0.30 0.01 10.0 0.14 536.0 10.0 119
44.00 GPS1431J44 0.05 -0.05 0.01 10.0 0.14 979.0 2.0 160
44.50 GPS1431J44.5 0.09 -0.01 0.01 10.0 0.10 96.0 2.0 3
45.00 GPS1431J45 0.10 0.00 0.01 10.0 0.10 47.0 0.0 0
45.50 GPS1431J45.5 0.10 0.00 0.13 751.0 0.14 124.0 0.0 0
46.00 GPS1431J46 0.15 0.05 0.09 739.0 0.14 418.0 2.0 14
46.50 GPS1431J46.5 0.10 0.00 0.06 558.0 0.15 224.0 0.0 0
47.00 GPS1431J47 0.10 0.00 0.04 710.0 0.15 124.0 0.0 0
47.50 GPS1431J47.5 0.10 0.00 0.02 371.0 0.15 55.0 0.0 0
48.00 GPS1431J48 0.10 0.00 0.01 44.0 0.15 59.0 0.0 0
48.50 GPS1431J48.5 0.10 0.00 0.01 10.0 0.15 60.0 0.0 0
49.00 GPS1431J49 0.10 0.00 0.01 147.0 0.15 59.0 0.0 0
49.50 GPS1431J49.5 0.10 0.00 0.01 21.0 0.15 59.0 0.0 0
50.00 GPS1431J50 0.10 0.00 0.01 10.0 0.15 63.0 0.0 0
50.50 GPS1431J50.5 0.10 0.00 0.01 21.0 0.15 63.0 0.0 0
51.00 GPS1431J51 0.10 0.00 0.01 105.0 0.15 63.0 0.0 0
51.50 GPS1431J51.5 0.10 0.00 0.01 57.0 0.15 63.0 0.0 0
52.00 GPS1431J52 0.10 0.00 0.01 25.0 0.15 63.0 0.0 0
53.00 GPS1431J53 0.10 0.00 0.00 0.0 0.15 160.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1431V26 0.16 0.00 0.00 0.0 0.15 83.0 0.0 0
27.00 GPS1431V27 0.16 0.00 0.00 0.0 0.15 58.0 0.0 0
28.00 GPS1431V28 0.10 0.00 0.00 0.0 0.16 58.0 0.0 0
29.00 GPS1431V29 0.10 0.00 0.00 0.0 0.15 157.0 0.0 0
29.50 GPS1431V29.5 0.10 0.00 0.00 0.0 0.14 140.0 0.0 0
30.00 GPS1431V30 0.10 0.00 0.01 89.0 0.14 91.0 0.0 0
30.50 GPS1431V30.5 0.10 0.00 0.00 0.0 0.15 6.0 0.0 0
31.00 GPS1431V31 0.10 0.00 0.01 148.0 0.15 115.0 0.0 0
31.50 GPS1431V31.5 0.10 0.00 0.02 72.0 0.15 115.0 0.0 0
32.00 GPS1431V32 0.02 -0.08 0.02 24.0 0.15 115.0 24.0 25
32.50 GPS1431V32.5 0.10 0.00 0.01 168.0 0.15 115.0 0.0 0
33.00 GPS1431V33 0.11 0.01 0.01 169.0 0.14 106.0 1.0 1
33.50 GPS1431V33.5 0.10 0.00 0.01 56.0 0.15 141.0 0.0 0
34.00 GPS1431V34 0.14 0.04 0.01 11.0 0.14 142.0 200.0 220
34.50 GPS1431V34.5 0.11 0.00 0.01 717.0 0.15 115.0 9.0 9
35.00 GPS1431V35 0.32 0.21 0.01 73.0 0.14 142.0 299.0 1,153
35.50 GPS1431V35.5 0.12 0.01 0.03 11.0 0.15 190.0 2.0 282
36.00 GPS1431V36 0.05 0.00 0.05 10.0 0.16 601.0 12.0 1,124
36.50 GPS1431V36.5 0.16 0.13 0.03 235.0 0.16 550.0 300.0 346
37.00 GPS1431V37 0.23 0.00 0.01 242.0 0.09 455.0 57.0 369
37.50 GPS1431V37.5 0.51 0.29 0.06 1574.0 0.23 1372.0 24.0 81
38.00 GPS1431V38 1.34 0.85 0.27 77.0 0.37 132.0 1.0 1
38.50 GPS1431V38.5 1.12 0.00 0.48 1679.0 1.03 1382.0 10.0 20
39.00 GPS1431V39 1.20 0.00 0.64 1361.0 1.51 707.0 0.0 0
39.50 GPS1431V39.5 1.72 0.00 1.27 1015.0 2.36 1303.0 0.0 0
40.00 GPS1431V40 0.59 -1.72 1.77 473.0 2.83 587.0 50.0 60
40.50 GPS1431V40.5 0.75 -2.04 2.21 364.0 3.20 262.0 50.0 50
41.00 GPS1431V41 4.80 1.55 2.77 991.0 3.75 1119.0 1.0 1,035
41.50 GPS1431V41.5 4.00 0.30 2.69 92.0 4.25 71.0 3.0 17
42.00 GPS1431V42 5.05 0.85 3.30 22.0 4.95 6.0 5.0 6
42.50 GPS1431V42.5 3.75 0.00 3.75 122.0 5.50 58.0 0.0 0
43.00 GPS1431V43 5.20 0.00 4.20 75.0 6.10 66.0 0.0 0
43.50 GPS1431V43.5 2.57 -3.08 5.30 44.0 6.25 88.0 10.0 8
44.00 GPS1431V44 6.20 0.00 5.45 62.0 7.00 64.0 0.0 0
44.50 GPS1431V44.5 3.15 -1.70 6.25 42.0 7.45 224.0 1.0 1
45.00 GPS1431V45 6.75 0.00 6.15 43.0 8.15 43.0 0.0 0
45.50 GPS1431V45.5 7.25 0.00 6.65 43.0 8.65 43.0 0.0 0
46.00 GPS1431V46 7.40 0.00 7.15 38.0 9.15 38.0 0.0 0
46.50 GPS1431V46.5 8.25 0.00 7.65 38.0 9.65 38.0 0.0 0
47.00 GPS1431V47 7.90 0.00 7.60 22.0 10.80 22.0 0.0 0
47.50 GPS1431V47.5 8.60 0.00 8.05 27.0 11.35 36.0 0.0 0
48.00 GPS1431V48 9.10 0.00 8.50 11.0 11.90 11.0 0.0 0
48.50 GPS1431V48.5 9.60 0.00 8.90 1.0 12.45 19.0 0.0 0
49.00 GPS1431V49 10.10 0.00 9.45 10.0 12.95 17.0 0.0 0
49.50 GPS1431V49.5 10.60 0.00 9.90 1.0 13.45 19.0 0.0 0
50.00 GPS1431V50 11.05 0.00 10.40 1.0 14.00 10.0 0.0 0
50.50 GPS1431V50.5 11.60 0.00 10.95 10.0 14.50 10.0 0.0 0
51.00 GPS1431V51 12.05 0.00 11.20 1.0 14.85 28.0 0.0 0
51.50 GPS1431V51.5 12.55 0.00 11.95 10.0 15.50 10.0 0.0 0
52.00 GPS1431V52 13.05 0.00 12.40 1.0 16.00 10.0 0.0 0
53.00 GPS1431V53 15.25 0.00 13.65 90.0 16.85 45.0 0.0 0