$40.21 +1.75 (4.55%) Gap Inc - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 40.21
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +1.75 (4.55%)
Prev Close: 38.46
Open: 38.45
Bid: 40.16
Ask: 40.30
Options:

Call Options: GPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 GPS1428K27 9.50 0.00 10.85 365.0 13.40 174.0 0.0 0
28.00 GPS1428K28 8.35 0.00 9.85 140.0 12.45 210.0 0.0 0
29.00 GPS1428K29 7.90 0.00 8.90 140.0 12.80 108.0 0.0 0
30.00 GPS1428K30 7.10 0.00 7.90 140.0 10.55 140.0 0.0 0
30.50 GPS1428K30.5 6.40 0.00 7.40 140.0 11.25 140.0 0.0 0
31.00 GPS1428K31 6.40 0.00 7.00 140.0 9.60 140.0 0.0 0
31.50 GPS1428K31.5 5.45 0.00 6.45 140.0 9.10 140.0 0.0 0
32.00 GPS1428K32 5.45 0.00 6.00 140.0 8.40 116.0 0.0 0
32.50 GPS1428K32.5 4.55 0.00 5.40 140.0 7.90 37.0 0.0 0
33.00 GPS1428K33 4.10 0.00 5.00 205.0 7.40 85.0 0.0 0
33.50 GPS1428K33.5 3.60 0.00 4.40 229.0 6.90 448.0 0.0 0
34.00 GPS1428K34 3.20 0.00 3.90 222.0 6.60 652.0 0.0 0
34.50 GPS1428K34.5 2.72 0.00 3.55 276.0 5.90 414.0 0.0 0
35.00 GPS1428K35 3.03 0.00 3.30 678.0 5.40 590.0 15.0 15
35.50 GPS1428K35.5 4.10 2.18 2.51 512.0 4.90 608.0 3.0 3
36.00 GPS1428K36 3.60 2.32 2.03 976.0 4.40 969.0 10.0 33
36.50 GPS1428K36.5 3.01 1.62 1.75 810.0 3.90 1086.0 5.0 36
37.00 GPS1428K37 2.00 0.90 1.27 976.0 3.40 446.0 2.0 26
37.50 GPS1428K37.5 1.68 0.88 1.73 1168.0 2.91 1454.0 56.0 77
38.00 GPS1428K38 2.20 1.69 1.39 1162.0 2.42 1534.0 73.0 104
38.50 GPS1428K38.5 1.41 1.03 1.59 976.0 1.91 1374.0 93.0 168
39.00 GPS1428K39 1.25 1.08 1.06 1325.0 1.39 791.0 44.0 78
39.50 GPS1428K39.5 0.83 0.77 0.74 106.0 0.93 664.0 163.0 172
40.00 GPS1428K40 0.51 0.48 0.37 104.0 0.55 665.0 354.0 608
40.50 GPS1428K40.5 0.22 0.21 0.16 6.0 0.23 218.0 327.0 253
41.00 GPS1428K41 0.10 0.08 0.03 151.0 0.13 471.0 65.0 504
41.50 GPS1428K41.5 0.35 0.33 0.02 2.0 0.07 217.0 106.0 106
42.00 GPS1428K42 0.03 0.00 0.22 60.0 0.04 196.0 2.0 246
42.50 GPS1428K42.5 0.03 0.00 0.02 1.0 0.03 76.0 1.0 3
43.00 GPS1428K43 0.14 0.11 0.10 26.0 0.03 313.0 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 0.03 307.0 0.0 0
45.00 GPS1428K45 0.03 0.00 0.01 278.0 0.03 323.0 0.0 0
45.50 GPS1428K45.5 0.03 0.00 0.01 29.0 0.03 358.0 0.0 0
46.00 GPS1428K46 0.03 0.00 0.01 10.0 0.03 355.0 0.0 0
46.50 GPS1428K46.5 0.03 0.00 0.01 10.0 0.03 358.0 0.0 0
47.00 GPS1428K47 0.03 0.00 0.01 60.0 0.03 356.0 0.0 0
47.50 GPS1428K47.5 0.03 0.00 0.01 10.0 0.03 356.0 0.0 0
48.00 GPS1428K48 0.03 0.00 0.01 31.0 0.03 359.0 0.0 0
48.50 GPS1428K48.5 0.03 0.00 0.01 36.0 0.03 358.0 0.0 0
49.00 GPS1428K49 0.03 0.00 0.00 0.0 0.03 203.0 0.0 0
49.50 GPS1428K49.5 0.03 0.00 0.00 0.0 0.03 197.0 0.0 0
50.00 GPS1428K50 0.03 0.00 0.00 0.0 0.03 46.0 0.0 0
50.50 GPS1428K50.5 0.03 0.00 0.00 0.0 0.03 46.0 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 0.03 176.0 0.0 0
28.00 GPS1428W28 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
29.00 GPS1428W29 0.03 0.00 0.01 49.0 0.03 161.0 0.0 0
30.00 GPS1428W30 0.03 0.00 0.01 45.0 0.03 355.0 0.0 0
30.50 GPS1428W30.5 0.03 0.00 0.01 75.0 0.03 170.0 0.0 0
31.00 GPS1428W31 0.03 0.00 0.01 314.0 0.03 45.0 0.0 0
31.50 GPS1428W31.5 0.03 0.00 0.02 288.0 0.03 45.0 0.0 0
32.00 GPS1428W32 0.03 0.00 0.04 129.0 0.03 46.0 0.0 0
32.50 GPS1428W32.5 0.03 0.00 0.06 124.0 0.03 45.0 0.0 0
33.00 GPS1428W33 0.68 0.64 0.09 137.0 0.03 45.0 20.0 20
33.50 GPS1428W33.5 0.70 0.66 0.01 399.0 0.03 46.0 28.0 28
34.00 GPS1428W34 0.20 0.19 0.01 10.0 0.03 174.0 25.0 35
34.50 GPS1428W34.5 0.01 0.00 0.01 10.0 0.03 170.0 0.0 0
35.00 GPS1428W35 0.04 0.00 0.01 30.0 0.03 347.0 20.0 60
35.50 GPS1428W35.5 0.03 0.00 0.01 20.0 0.03 169.0 11.0 22
36.00 GPS1428W36 0.02 0.00 0.01 45.0 0.03 186.0 131.0 1,900
36.50 GPS1428W36.5 0.01 -0.08 0.02 126.0 0.03 85.0 10.0 107
37.00 GPS1428W37 0.01 -0.10 0.01 6.0 0.02 11.0 61.0 1,918
37.50 GPS1428W37.5 0.04 -0.11 0.01 1131.0 0.03 51.0 29.0 706
38.00 GPS1428W38 0.03 -0.26 0.01 20.0 0.04 428.0 3802.0 1,622
38.50 GPS1428W38.5 0.05 -0.46 0.01 430.0 0.06 613.0 2070.0 73
39.00 GPS1428W39 0.02 -0.81 0.01 119.0 0.08 674.0 2561.0 127
39.50 GPS1428W39.5 0.09 -1.30 0.05 79.0 0.09 125.0 1573.0 172
40.00 GPS1428W40 0.18 -1.45 0.13 28.0 0.22 122.0 496.0 376
40.50 GPS1428W40.5 0.62 -1.34 0.43 131.0 0.52 86.0 6.0 3
41.00 GPS1428W41 0.92 -1.58 0.68 885.0 1.06 819.0 9.0 12
41.50 GPS1428W41.5 2.62 0.00 1.12 96.0 1.64 140.0 0.0 0
42.00 GPS1428W42 3.05 0.00 1.51 115.0 2.22 140.0 0.0 0
42.50 GPS1428W42.5 3.60 0.00 2.07 140.0 2.74 140.0 0.0 0
43.00 GPS1428W43 4.05 0.00 2.54 139.0 3.25 580.0 0.0 0
43.50 GPS1428W43.5 4.55 0.00 2.91 387.0 3.75 779.0 0.0 0
44.00 GPS1428W44 5.05 0.00 3.05 91.0 4.60 311.0 0.0 0
44.50 GPS1428W44.5 5.55 0.00 4.00 11.0 4.70 861.0 0.0 0
45.00 GPS1428W45 6.05 0.00 4.50 11.0 5.20 861.0 0.0 0
45.50 GPS1428W45.5 6.55 0.00 5.00 46.0 5.70 979.0 0.0 0
46.00 GPS1428W46 6.70 0.00 3.45 140.0 6.65 165.0 0.0 0
46.50 GPS1428W46.5 7.25 0.00 4.00 140.0 6.60 140.0 0.0 0
47.00 GPS1428W47 7.65 0.00 4.45 140.0 7.20 140.0 0.0 0
47.50 GPS1428W47.5 8.20 0.00 5.05 200.0 7.65 270.0 0.0 0
48.00 GPS1428W48 8.40 0.00 5.50 140.0 8.15 140.0 0.0 0
48.50 GPS1428W48.5 8.50 0.00 7.50 140.0 8.50 140.0 0.0 0
49.00 GPS1428W49 9.25 0.00 6.45 200.0 9.70 80.0 0.0 0
49.50 GPS1428W49.5 9.70 0.00 6.95 140.0 10.25 210.0 0.0 0
50.00 GPS1428W50 10.30 0.00 7.45 140.0 10.75 140.0 0.0 0
50.50 GPS1428W50.5 10.90 0.00 9.85 70.0 10.70 1010.0 0.0 0