$39.40 +0.94 (2.43%) Gap Inc - NYSE

Nov. 24, 2014 | 12:56 PM
Last Trade: 39.40
Trade Time: Nov 24 12:56 PM Eastern Daylight Time
Change: +0.94 (2.43%)
Prev Close: 38.46
Open: 38.45
Bid: 39.39
Ask: 39.40
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428K27 9.50 0.00 10.30 315.0 12.75 334.0 0.0 0
28.00 GPS1428K28 8.35 0.00 9.20 200.0 12.80 61.0 0.0 0
29.00 GPS1428K29 7.90 0.00 8.20 200.0 11.85 61.0 0.0 0
30.00 GPS1428K30 7.10 0.00 7.20 200.0 10.55 61.0 0.0 0
30.50 GPS1428K30.5 6.40 0.00 7.35 200.0 10.35 61.0 0.0 0
31.00 GPS1428K31 6.40 0.00 6.85 222.0 8.80 627.0 0.0 0
31.50 GPS1428K31.5 5.45 0.00 6.40 284.0 8.30 540.0 0.0 0
32.00 GPS1428K32 5.45 0.00 6.05 284.0 7.80 630.0 0.0 0
32.50 GPS1428K32.5 4.55 0.00 5.40 281.0 7.30 649.0 0.0 0
33.00 GPS1428K33 4.10 0.00 4.90 260.0 6.80 654.0 0.0 0
33.50 GPS1428K33.5 3.60 0.00 4.55 273.0 6.25 652.0 0.0 0
34.00 GPS1428K34 3.20 0.00 4.00 264.0 5.75 341.0 0.0 0
34.50 GPS1428K34.5 2.72 0.00 3.55 341.0 5.25 694.0 0.0 0
35.00 GPS1428K35 3.03 0.00 3.30 820.0 4.75 1118.0 15.0 1
35.50 GPS1428K35.5 4.10 2.18 2.51 457.0 4.25 672.0 3.0 3
36.00 GPS1428K36 2.16 0.88 2.03 766.0 3.75 1323.0 5.0 33
36.50 GPS1428K36.5 3.01 1.62 1.75 996.0 3.30 1406.0 5.0 44
37.00 GPS1428K37 2.00 0.90 1.27 967.0 2.75 1366.0 2.0 26
37.50 GPS1428K37.5 1.55 0.75 1.34 959.0 2.27 1508.0 6.0 71
38.00 GPS1428K38 1.52 1.01 1.33 736.0 1.59 501.0 68.0 38
38.50 GPS1428K38.5 1.25 0.87 0.99 484.0 1.11 111.0 15.0 82
39.00 GPS1428K39 0.70 0.53 0.65 79.0 0.75 362.0 38.0 42
39.50 GPS1428K39.5 0.52 0.46 0.35 20.0 0.45 892.0 74.0 171
40.00 GPS1428K40 0.18 0.15 0.14 368.0 0.21 191.0 123.0 578
40.50 GPS1428K40.5 0.11 0.10 0.07 32.0 0.12 409.0 206.0 253
41.00 GPS1428K41 0.02 0.00 0.45 38.0 0.09 591.0 1.0 504
41.50 GPS1428K41.5 0.35 0.33 0.02 2.0 0.07 477.0 106.0 106
42.00 GPS1428K42 0.03 0.00 0.22 60.0 0.04 426.0 2.0 246
42.50 GPS1428K42.5 0.03 0.00 0.02 1.0 0.03 95.0 1.0 3
43.00 GPS1428K43 0.14 0.11 0.10 26.0 0.03 94.0 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 0.03 110.0 0.0 0
45.00 GPS1428K45 0.03 0.00 0.01 278.0 0.03 233.0 0.0 0
45.50 GPS1428K45.5 0.03 0.00 0.01 29.0 0.03 225.0 0.0 0
46.00 GPS1428K46 0.03 0.00 0.01 10.0 0.03 235.0 0.0 0
46.50 GPS1428K46.5 0.03 0.00 0.01 10.0 0.03 238.0 0.0 0
47.00 GPS1428K47 0.03 0.00 0.01 60.0 0.03 236.0 0.0 0
47.50 GPS1428K47.5 0.03 0.00 0.01 10.0 0.03 231.0 0.0 0
48.00 GPS1428K48 0.03 0.00 0.01 31.0 0.03 228.0 0.0 0
48.50 GPS1428K48.5 0.03 0.00 0.01 36.0 0.03 211.0 0.0 0
49.00 GPS1428K49 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0
49.50 GPS1428K49.5 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
50.00 GPS1428K50 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
50.50 GPS1428K50.5 0.03 0.00 0.00 0.0 0.03 193.0 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 0.03 160.0 0.0 0
28.00 GPS1428W28 0.03 0.00 0.00 0.0 0.03 160.0 0.0 0
29.00 GPS1428W29 0.03 0.00 0.01 49.0 0.03 160.0 0.0 0
30.00 GPS1428W30 0.03 0.00 0.01 45.0 0.03 227.0 0.0 0
30.50 GPS1428W30.5 0.03 0.00 0.01 75.0 0.03 183.0 0.0 0
31.00 GPS1428W31 0.03 0.00 0.01 314.0 0.03 223.0 0.0 0
31.50 GPS1428W31.5 0.03 0.00 0.02 288.0 0.03 100.0 0.0 0
32.00 GPS1428W32 0.03 0.00 0.04 129.0 0.03 115.0 0.0 0
32.50 GPS1428W32.5 0.03 0.00 0.06 124.0 0.03 91.0 0.0 0
33.00 GPS1428W33 0.68 0.64 0.09 137.0 0.03 112.0 20.0 20
33.50 GPS1428W33.5 0.70 0.66 0.01 399.0 0.03 54.0 28.0 28
34.00 GPS1428W34 0.20 0.19 0.01 10.0 0.04 164.0 25.0 35
34.50 GPS1428W34.5 0.01 0.00 0.01 10.0 0.04 217.0 0.0 0
35.00 GPS1428W35 0.04 0.00 0.01 30.0 0.03 52.0 20.0 56
35.50 GPS1428W35.5 0.03 0.00 0.01 20.0 0.05 244.0 11.0 12
36.00 GPS1428W36 0.02 0.00 0.01 45.0 0.05 457.0 131.0 1,911
36.50 GPS1428W36.5 0.01 -0.08 0.02 126.0 0.07 478.0 10.0 127
37.00 GPS1428W37 0.01 -0.10 0.01 7.0 0.05 281.0 59.0 1,773
37.50 GPS1428W37.5 0.04 -0.11 0.01 1131.0 0.08 450.0 29.0 94
38.00 GPS1428W38 0.03 -0.26 0.01 647.0 0.10 639.0 3802.0 237
38.50 GPS1428W38.5 0.14 -0.37 0.08 436.0 0.14 211.0 1060.0 71
39.00 GPS1428W39 0.24 -0.59 0.21 277.0 0.32 1064.0 1260.0 128
39.50 GPS1428W39.5 0.84 -0.55 0.42 180.0 0.53 630.0 3.0 255
40.00 GPS1428W40 1.02 -0.61 0.67 762.0 0.88 622.0 11.0 622
40.50 GPS1428W40.5 1.02 -0.94 1.06 650.0 1.26 267.0 1.0 3
41.00 GPS1428W41 2.50 0.00 1.00 375.0 1.80 360.0 1.0 11
41.50 GPS1428W41.5 2.62 0.00 1.04 409.0 2.40 627.0 0.0 0
42.00 GPS1428W42 3.05 0.00 1.51 256.0 2.78 477.0 0.0 0
42.50 GPS1428W42.5 3.60 0.00 2.07 390.0 3.30 335.0 0.0 0
43.00 GPS1428W43 4.05 0.00 2.54 454.0 3.80 343.0 0.0 0
43.50 GPS1428W43.5 4.55 0.00 2.91 352.0 4.30 239.0 0.0 0
44.00 GPS1428W44 5.05 0.00 3.30 222.0 4.90 222.0 0.0 0
44.50 GPS1428W44.5 5.55 0.00 4.30 222.0 5.40 186.0 0.0 0
45.00 GPS1428W45 6.05 0.00 4.85 222.0 5.90 154.0 0.0 0
45.50 GPS1428W45.5 6.55 0.00 5.25 222.0 6.45 222.0 0.0 0
46.00 GPS1428W46 6.70 0.00 4.65 61.0 6.90 200.0 0.0 0
46.50 GPS1428W46.5 7.25 0.00 5.80 200.0 8.50 61.0 0.0 0
47.00 GPS1428W47 7.65 0.00 6.05 200.0 8.95 61.0 0.0 0
47.50 GPS1428W47.5 8.20 0.00 6.15 200.0 9.45 61.0 0.0 0
48.00 GPS1428W48 8.40 0.00 7.05 200.0 9.95 61.0 0.0 0
48.50 GPS1428W48.5 8.50 0.00 7.65 20.0 9.50 20.0 0.0 0
49.00 GPS1428W49 9.25 0.00 7.25 91.0 10.15 200.0 0.0 0
49.50 GPS1428W49.5 9.70 0.00 7.75 20.0 10.50 20.0 0.0 0
50.00 GPS1428W50 10.30 0.00 8.25 200.0 12.20 61.0 0.0 0
50.50 GPS1428W50.5 10.90 0.00 10.45 295.0 11.70 397.0 0.0 0