$37.14 +0.37 (1.01%) Gap Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 37.14
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.37 (1.01%)
Prev Close: 36.77
Open: 37.03
Bid: 37.05
Ask: 37.30
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1424J26 10.10 0.00 10.10 1222.0 11.95 655.0 0.0 0
27.00 GPS1424J27 8.75 0.00 8.75 727.0 10.65 356.0 0.0 0
28.00 GPS1424J28 8.10 0.00 8.10 694.0 9.65 356.0 0.0 0
28.50 GPS1424J28.5 7.65 0.00 7.65 727.0 9.15 356.0 0.0 0
29.00 GPS1424J29 7.15 0.00 7.15 727.0 8.65 328.0 0.0 0
29.50 GPS1424J29.5 6.65 0.00 6.65 727.0 8.65 595.0 0.0 0
30.00 GPS1424J30 6.60 0.45 6.15 1269.0 7.90 744.0 10.0 10
30.00 GPS1431J30 6.30 0.00 6.30 805.0 8.15 721.0 0.0 0
30.50 GPS1424J30.5 6.40 0.70 5.70 1135.0 7.60 913.0 10.0 10
31.00 GPS1424J31 5.90 0.70 5.20 1285.0 7.10 825.0 5.0 5
31.00 GPS1431J31 5.35 0.00 5.35 691.0 7.20 977.0 0.0 0
31.50 GPS1424J31.5 4.70 0.00 4.70 1052.0 6.15 475.0 0.0 0
31.50 GPS1431J31.5 4.85 0.00 4.85 720.0 6.65 684.0 0.0 0
32.00 GPS1424J32 4.25 0.00 4.25 643.0 6.15 550.0 0.0 0
32.00 GPS1431J32 4.30 0.00 4.30 999.0 6.20 1064.0 0.0 0
32.50 GPS1424J32.5 3.75 0.00 3.75 627.0 5.70 514.0 0.0 0
32.50 GPS1431J32.5 3.85 0.00 3.85 814.0 5.70 851.0 0.0 0
33.00 GPS1424J33 3.25 0.00 3.25 738.0 5.10 775.0 0.0 0
33.00 GPS1431J33 3.35 0.00 3.35 782.0 5.15 758.0 0.0 0
33.50 GPS1424J33.5 2.96 0.00 2.96 502.0 4.25 409.0 0.0 0
33.50 GPS1431J33.5 2.86 0.00 2.86 616.0 4.20 331.0 0.0 0
34.00 GPS1424J34 2.62 0.00 2.62 362.0 3.65 330.0 0.0 0
34.00 GPS1431J34 2.99 0.60 2.39 1291.0 3.80 472.0 13.0 13
34.50 GPS1424J34.5 2.10 0.00 2.10 422.0 3.20 384.0 0.0 0
34.50 GPS1431J34.5 2.35 0.23 2.12 1104.0 3.60 744.0 48.0 48
35.00 GPS1424J35 2.45 0.00 1.76 1231.0 2.63 940.0 15.0 39
35.00 GPS1431J35 2.28 0.00 2.15 279.0 2.67 626.0 10.0 203
35.50 GPS1424J35.5 1.28 0.00 1.28 354.0 2.28 484.0 0.0 0
35.50 GPS1431J35.5 1.77 0.00 1.77 92.0 2.27 1302.0 0.0 0
36.00 GPS1424J36 1.50 0.00 1.26 44.0 1.58 1057.0 97.0 790
36.00 GPS1431J36 1.63 0.00 1.33 54.0 1.62 1189.0 10.0 319
36.50 GPS1424J36.5 1.00 0.00 0.62 961.0 0.96 1150.0 72.0 741
36.50 GPS1431J36.5 1.30 0.00 0.97 54.0 1.11 98.0 167.0 121
37.00 GPS1424J37 0.34 0.00 0.31 112.0 0.45 23.0 964.0 3,283
37.00 GPS1431J37 0.92 0.00 0.67 147.0 0.77 24.0 313.0 474
37.50 GPS1424J37.5 0.18 0.00 0.11 84.0 0.19 124.0 107.0 663
37.50 GPS1431J37.5 0.54 0.00 0.46 8.0 0.55 22.0 96.0 335
38.00 GPS1424J38 0.08 0.00 0.01 322.0 0.11 37.0 90.0 243
38.00 GPS1431J38 0.33 0.14 0.19 19.0 0.37 28.0 820.0 1,210
38.50 GPS1424J38.5 0.12 0.00 0.03 2.0 0.04 22.0 7.0 168
38.50 GPS1431J38.5 0.26 0.17 0.09 1.0 0.21 10.0 60.0 95
39.00 GPS1424J39 0.32 0.09 0.03 2.0 0.23 185.0 10.0 10
39.00 GPS1431J39 0.15 0.00 0.15 2.0 0.15 56.0 2.0 38
39.50 GPS1424J39.5 0.10 -0.13 0.01 116.0 0.23 118.0 10.0 14
39.50 GPS1431J39.5 0.05 -0.20 0.01 1.0 0.25 345.0 8.0 13
40.00 GPS1424J40 0.06 -0.18 0.01 10.0 0.24 110.0 1.0 19
40.00 GPS1431J40 0.24 0.00 0.01 11.0 0.24 354.0 0.0 0
40.50 GPS1424J40.5 0.05 -0.19 0.01 10.0 0.24 111.0 8.0 8
40.50 GPS1431J40.5 0.22 0.00 0.01 56.0 0.22 339.0 0.0 0
41.00 GPS1424J41 0.23 0.00 0.01 10.0 0.23 103.0 0.0 0
41.00 GPS1431J41 0.23 0.00 0.01 171.0 0.23 304.0 2.0 69
41.50 GPS1424J41.5 0.23 0.00 0.01 10.0 0.23 103.0 0.0 0
41.50 GPS1431J41.5 0.22 0.00 0.01 10.0 0.22 279.0 0.0 0
42.00 GPS1424J42 0.86 0.63 0.01 10.0 0.23 108.0 1.0 1
42.00 GPS1431J42 0.94 0.71 0.01 10.0 0.23 134.0 3.0 3
42.50 GPS1424J42.5 0.02 -0.21 0.02 2.0 0.23 110.0 2.0 12
42.50 GPS1431J42.5 0.20 0.00 0.01 10.0 0.20 139.0 0.0 0
43.00 GPS1424J43 0.23 0.00 0.01 10.0 0.23 110.0 0.0 0
43.00 GPS1431J43 1.06 0.83 0.01 26.0 0.23 159.0 62.0 62
43.50 GPS1424J43.5 0.48 0.25 0.01 10.0 0.23 143.0 20.0 42
43.50 GPS1431J43.5 0.40 0.18 0.01 10.0 0.22 211.0 10.0 119
44.00 GPS1424J44 0.02 -0.21 0.02 21.0 0.23 141.0 21.0 21
44.00 GPS1431J44 0.05 -0.17 0.01 10.0 0.22 211.0 2.0 160
44.50 GPS1424J44.5 0.43 0.19 0.26 30.0 0.24 120.0 2.0 2
44.50 GPS1431J44.5 0.09 -0.02 0.01 10.0 0.11 22.0 2.0 3
45.00 GPS1424J45 0.05 -0.18 0.05 3.0 0.23 121.0 3.0 3
45.00 GPS1431J45 0.20 0.00 0.01 10.0 0.20 132.0 0.0 0
45.50 GPS1424J45.5 0.23 0.00 0.10 1126.0 0.23 121.0 0.0 0
45.50 GPS1431J45.5 0.20 0.00 0.13 751.0 0.20 130.0 0.0 0
46.00 GPS1424J46 0.23 0.00 0.06 1245.0 0.23 121.0 0.0 0
46.00 GPS1431J46 0.15 -0.07 0.09 739.0 0.22 140.0 2.0 14
46.50 GPS1424J46.5 0.07 -0.17 0.04 549.0 0.24 120.0 2.0 5
46.50 GPS1431J46.5 0.20 0.00 0.06 558.0 0.20 105.0 0.0 0
47.00 GPS1424J47 0.23 0.00 0.02 172.0 0.23 121.0 0.0 0
47.00 GPS1431J47 0.20 0.00 0.04 710.0 0.20 105.0 0.0 0
47.50 GPS1424J47.5 0.23 0.00 0.01 15.0 0.23 121.0 0.0 0
47.50 GPS1431J47.5 0.20 0.00 0.02 371.0 0.20 105.0 0.0 0
48.00 GPS1424J48 0.22 -0.01 0.01 10.0 0.23 121.0 50.0 50
48.00 GPS1431J48 0.20 0.00 0.01 44.0 0.20 105.0 0.0 0
48.50 GPS1424J48.5 0.23 0.00 0.01 230.0 0.23 121.0 0.0 0
48.50 GPS1431J48.5 0.20 0.00 0.01 10.0 0.20 105.0 0.0 0
49.00 GPS1424J49 0.23 0.00 0.01 10.0 0.23 141.0 0.0 0
49.00 GPS1431J49 0.20 0.00 0.01 147.0 0.20 105.0 0.0 0
49.50 GPS1424J49.5 0.23 0.00 0.01 10.0 0.23 141.0 0.0 0
49.50 GPS1431J49.5 0.20 0.00 0.01 21.0 0.20 105.0 0.0 0
50.00 GPS1424J50 0.23 0.00 0.01 10.0 0.23 141.0 0.0 0
50.00 GPS1431J50 0.20 0.00 0.01 10.0 0.20 105.0 0.0 0
50.50 GPS1424J50.5 0.23 0.00 0.01 125.0 0.23 141.0 0.0 0
50.50 GPS1431J50.5 0.20 0.00 0.01 21.0 0.20 105.0 0.0 0
51.00 GPS1424J51 0.23 0.00 0.01 42.0 0.23 141.0 0.0 0
51.00 GPS1431J51 0.20 0.00 0.01 105.0 0.20 85.0 0.0 0
51.50 GPS1424J51.5 0.23 0.00 0.01 11.0 0.23 141.0 0.0 0
51.50 GPS1431J51.5 0.20 0.00 0.01 57.0 0.20 84.0 0.0 0
52.00 GPS1424J52 0.23 0.00 0.05 1264.0 0.23 141.0 0.0 0
52.00 GPS1431J52 0.20 0.00 0.01 25.0 0.20 84.0 0.0 0
52.50 GPS1424J52.5 0.23 0.00 0.03 1444.0 0.23 141.0 0.0 0
53.00 GPS1424J53 0.23 0.00 0.02 1125.0 0.23 121.0 0.0 0
53.00 GPS1431J53 0.20 0.00 0.00 0.0 0.20 85.0 0.0 0
53.50 GPS1424J53.5 0.23 0.00 0.02 108.0 0.23 121.0 0.0 0

Put Options: GPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GPS1424V26 0.23 0.00 0.00 0.0 0.23 100.0 0.0 0
27.00 GPS1424V27 0.23 0.00 0.00 0.0 0.23 100.0 0.0 0
28.00 GPS1424V28 0.23 0.00 0.00 0.0 0.23 100.0 0.0 0
28.50 GPS1424V28.5 0.23 0.00 0.00 0.0 0.23 100.0 0.0 0
29.00 GPS1424V29 0.24 0.00 0.00 0.0 0.24 114.0 0.0 0
29.50 GPS1424V29.5 0.24 0.00 0.00 0.0 0.24 133.0 0.0 0
30.00 GPS1424V30 0.24 0.00 0.01 10.0 0.24 133.0 0.0 0
30.00 GPS1431V30 0.21 0.00 0.01 89.0 0.21 184.0 0.0 0
30.50 GPS1424V30.5 0.24 0.00 0.01 10.0 0.24 133.0 0.0 0
31.00 GPS1424V31 0.25 0.00 0.01 10.0 0.25 133.0 0.0 0
31.00 GPS1431V31 0.23 0.00 0.01 148.0 0.23 283.0 0.0 0
31.50 GPS1424V31.5 0.24 0.00 0.01 50.0 0.24 141.0 0.0 0
31.50 GPS1431V31.5 0.23 0.00 0.02 72.0 0.23 333.0 0.0 0
32.00 GPS1424V32 0.24 0.00 0.01 78.0 0.24 144.0 0.0 0
32.00 GPS1431V32 0.07 -0.16 0.02 102.0 0.23 351.0 4.0 5
32.50 GPS1424V32.5 0.24 0.00 0.01 60.0 0.24 141.0 0.0 0
32.50 GPS1431V32.5 0.24 0.00 0.01 168.0 0.24 334.0 0.0 0
33.00 GPS1424V33 0.24 0.00 0.01 75.0 0.24 150.0 0.0 0
33.00 GPS1431V33 0.11 -0.12 0.01 169.0 0.23 535.0 1.0 1
33.50 GPS1424V33.5 0.24 0.00 0.02 52.0 0.24 150.0 0.0 0
33.50 GPS1431V33.5 0.24 0.00 0.01 56.0 0.24 606.0 0.0 0
34.00 GPS1424V34 0.03 0.00 0.03 13.0 0.24 203.0 2.0 110
34.00 GPS1431V34 0.14 -0.11 0.01 11.0 0.25 678.0 200.0 220
34.50 GPS1424V34.5 0.13 -0.11 0.01 144.0 0.24 150.0 2.0 11
34.50 GPS1431V34.5 0.11 -0.14 0.02 1.0 0.25 628.0 9.0 9
35.00 GPS1424V35 0.07 -0.18 0.01 186.0 0.25 311.0 10.0 67
35.00 GPS1431V35 0.32 0.29 0.03 180.0 0.28 888.0 299.0 1,153
35.50 GPS1424V35.5 0.29 0.28 0.01 45.0 0.16 1029.0 2.0 29
35.50 GPS1431V35.5 0.18 0.11 0.07 10.0 0.31 732.0 9.0 280
36.00 GPS1424V36 0.12 0.10 0.02 57.0 0.15 363.0 25.0 410
36.00 GPS1431V36 0.30 0.20 0.10 45.0 0.25 10.0 30.0 1,094
36.50 GPS1424V36.5 0.07 0.00 0.03 521.0 0.13 117.0 20.0 205
36.50 GPS1431V36.5 0.29 0.00 0.32 1.0 0.38 9.0 19.0 20
37.00 GPS1424V37 0.18 0.00 0.16 266.0 0.27 15.0 56.0 380
37.00 GPS1431V37 0.41 0.00 0.46 205.0 0.54 24.0 21.0 250
37.50 GPS1424V37.5 0.43 0.00 0.43 125.0 0.58 72.0 0.0 0
37.50 GPS1431V37.5 0.71 0.00 0.70 178.0 0.80 22.0 5.0 52
38.00 GPS1424V38 0.66 0.00 0.49 1562.0 0.95 176.0 15.0 224
38.00 GPS1431V38 0.92 0.00 0.92 647.0 1.23 20.0 0.0 0
38.50 GPS1424V38.5 0.88 0.00 0.88 272.0 1.61 127.0 0.0 0
38.50 GPS1431V38.5 1.27 0.00 1.25 810.0 1.53 203.0 15.0 15
39.00 GPS1424V39 2.50 1.12 1.38 732.0 1.90 89.0 7.0 10
39.00 GPS1431V39 1.50 0.00 1.50 1361.0 2.05 68.0 0.0 0
39.50 GPS1424V39.5 1.81 0.00 1.81 447.0 2.92 220.0 0.0 0
39.50 GPS1431V39.5 1.85 0.00 1.85 210.0 3.10 184.0 0.0 0
40.00 GPS1424V40 0.55 -1.77 2.32 1334.0 2.90 94.0 150.0 150
40.00 GPS1431V40 0.59 -1.57 2.16 1165.0 2.99 108.0 50.0 60
40.50 GPS1424V40.5 2.66 0.00 2.66 523.0 3.40 112.0 0.0 0
40.50 GPS1431V40.5 0.75 -2.17 2.92 288.0 3.50 111.0 50.0 50
41.00 GPS1424V41 0.53 -2.38 2.91 845.0 4.40 202.0 16.0 16
41.00 GPS1431V41 4.80 1.90 2.90 1286.0 4.70 951.0 1.0 1,035
41.50 GPS1424V41.5 1.23 -2.67 3.90 249.0 4.85 151.0 4.0 4
41.50 GPS1431V41.5 4.00 0.35 3.65 1186.0 5.00 1102.0 3.0 17
42.00 GPS1424V42 1.35 -3.05 4.40 249.0 5.35 151.0 27.0 31
42.00 GPS1431V42 5.05 1.15 3.90 1160.0 5.70 873.0 5.0 6
42.50 GPS1424V42.5 1.16 -3.74 4.90 196.0 5.95 32.0 17.0 17
42.50 GPS1431V42.5 4.35 0.00 4.35 221.0 6.20 122.0 0.0 0
43.00 GPS1424V43 5.50 0.00 5.50 79.0 6.75 60.0 0.0 0
43.00 GPS1431V43 4.65 0.00 4.65 122.0 7.75 90.0 0.0 0
43.50 GPS1424V43.5 1.61 -4.29 5.90 62.0 6.70 55.0 3.0 1
43.50 GPS1431V43.5 2.57 -2.98 5.55 423.0 7.05 259.0 10.0 8
44.00 GPS1424V44 7.25 0.85 6.40 262.0 7.25 173.0 1.0 2
44.00 GPS1431V44 5.65 0.00 5.65 122.0 8.75 90.0 0.0 0
44.50 GPS1424V44.5 6.65 0.00 6.65 171.0 7.65 57.0 0.0 0
44.50 GPS1431V44.5 3.15 -2.50 5.65 224.0 8.75 70.0 1.0 1
45.00 GPS1424V45 7.89 0.00 7.30 187.0 8.35 112.0 10.0 10
45.00 GPS1431V45 6.20 0.00 6.20 139.0 9.65 91.0 0.0 0
45.50 GPS1424V45.5 7.00 0.00 7.00 377.0 8.45 294.0 0.0 0
45.50 GPS1431V45.5 6.70 0.00 6.70 139.0 10.00 91.0 0.0 0
46.00 GPS1424V46 7.30 0.00 7.30 371.0 9.90 705.0 0.0 0
46.00 GPS1431V46 6.95 0.00 6.95 70.0 10.40 131.0 0.0 0
46.50 GPS1424V46.5 7.75 0.00 7.75 275.0 10.40 699.0 0.0 0
46.50 GPS1431V46.5 7.80 0.00 7.80 92.0 11.10 60.0 0.0 0
47.00 GPS1424V47 8.30 0.00 8.30 299.0 10.90 700.0 0.0 0
47.00 GPS1431V47 8.00 0.00 8.00 1.0 11.30 21.0 0.0 0
47.50 GPS1424V47.5 8.60 0.00 8.60 278.0 11.15 340.0 0.0 0
47.50 GPS1431V47.5 8.45 0.00 8.50 70.0 11.85 160.0 0.0 0
48.00 GPS1424V48 9.05 0.00 9.05 180.0 11.05 103.0 0.0 0
48.00 GPS1431V48 8.95 0.00 8.95 61.0 12.30 113.0 0.0 0
48.50 GPS1424V48.5 10.05 0.00 10.05 30.0 13.05 22.0 0.0 0
48.50 GPS1431V48.5 9.45 0.00 9.45 61.0 12.90 61.0 0.0 0
49.00 GPS1424V49 10.00 0.00 10.00 70.0 13.40 70.0 0.0 0
49.00 GPS1431V49 9.95 0.00 9.95 61.0 13.40 61.0 0.0 0
49.50 GPS1424V49.5 10.80 0.00 10.80 306.0 12.55 103.0 0.0 0
49.50 GPS1431V49.5 10.45 0.00 10.45 61.0 13.90 61.0 0.0 0
50.00 GPS1424V50 11.00 0.00 11.00 70.0 14.40 70.0 0.0 0
50.00 GPS1431V50 10.95 0.00 10.95 61.0 14.30 114.0 0.0 0
50.50 GPS1424V50.5 11.50 0.00 11.50 82.0 14.15 267.0 0.0 0
50.50 GPS1431V50.5 11.50 0.00 11.50 63.0 14.85 69.0 0.0 0
51.00 GPS1424V51 12.05 0.00 12.05 12.0 14.05 77.0 0.0 0
51.00 GPS1431V51 11.95 0.00 11.95 10.0 15.40 61.0 0.0 0
51.50 GPS1424V51.5 12.55 0.00 12.55 63.0 14.60 49.0 0.0 0
51.50 GPS1431V51.5 12.50 0.00 12.50 10.0 15.95 10.0 0.0 0
52.00 GPS1424V52 12.70 0.00 12.70 11.0 16.35 224.0 0.0 0
52.00 GPS1431V52 12.95 0.00 13.00 10.0 16.30 56.0 0.0 0
52.50 GPS1424V52.5 13.45 0.00 13.45 61.0 16.85 61.0 0.0 0
53.00 GPS1424V53 14.00 0.00 14.00 82.0 17.35 224.0 0.0 0
53.00 GPS1431V53 15.10 0.00 15.10 164.0 16.40 78.0 0.0 0
53.50 GPS1424V53.5 15.70 0.00 15.70 220.0 16.55 102.0 0.0 0