$72.10 +0.53 (0.74%) Target Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 72.10
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.53 (0.74%)
Prev Close: 71.57
Open: 71.68
Bid: 72.01
Ask: 72.45
Options:

Call Options: TGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TGT1428K50 21.25 0.00 20.85 262.0 22.45 112.0 0.0 0
52.50 TGT1428K52.5 18.80 0.00 17.75 20.0 19.80 597.0 0.0 0
53.50 TGT1428K53.5 16.35 0.00 16.10 121.0 20.20 112.0 0.0 0
54.00 TGT1428K54 17.05 0.00 16.15 45.0 18.35 205.0 0.0 0
54.50 TGT1428K54.5 16.80 0.00 15.20 105.0 19.15 112.0 0.0 0
55.00 TGT1428K55 16.20 0.00 15.20 373.0 17.30 490.0 0.0 0
55.50 TGT1428K55.5 15.75 0.00 14.10 121.0 18.15 112.0 0.0 0
56.00 TGT1428K56 15.20 0.00 14.20 373.0 16.30 490.0 0.0 0
56.50 TGT1428K56.5 4.80 -10.00 13.70 373.0 15.80 490.0 10.0 10
57.00 TGT1428K57 14.30 0.00 13.20 373.0 15.30 490.0 0.0 0
57.50 TGT1428K57.5 3.80 -9.90 12.70 373.0 14.80 490.0 31.0 33
58.00 TGT1428K58 3.75 -9.50 12.25 112.0 14.30 1135.0 16.0 18
58.50 TGT1428K58.5 9.05 -3.65 11.70 210.0 13.80 1018.0 1.0 46
59.00 TGT1428K59 3.10 -8.25 10.90 96.0 14.45 403.0 20.0 45
59.50 TGT1428K59.5 2.97 -7.43 10.70 472.0 13.95 477.0 1.0 87
60.00 TGT1428K60 1.73 -9.32 10.15 477.0 13.40 477.0 62.0 70
60.50 TGT1428K60.5 6.98 -3.57 9.40 633.0 12.90 636.0 2.0 133
61.00 TGT1428K61 4.95 -5.35 9.20 878.0 11.25 536.0 5.0 218
61.50 TGT1428K61.5 6.60 -3.35 8.70 894.0 10.75 494.0 2.0 3
62.00 TGT1428K62 5.44 -4.01 9.15 603.0 10.25 539.0 2.0 130
62.50 TGT1428K62.5 3.10 -5.85 8.80 640.0 9.75 171.0 3.0 6
63.00 TGT1428K63 4.65 -3.80 8.15 491.0 9.25 458.0 2.0 2
63.50 TGT1428K63.5 4.52 -3.43 7.80 496.0 8.75 369.0 5.0 67
64.00 TGT1428K64 3.95 -3.50 7.30 547.0 8.25 538.0 1.0 1
64.50 TGT1428K64.5 3.20 -3.75 6.80 633.0 7.75 391.0 6.0 111
65.00 TGT1428K65 7.40 0.95 6.30 1663.0 7.25 1274.0 10.0 124
65.50 TGT1428K65.5 5.20 -0.75 5.80 1706.0 6.75 831.0 2.0 116
66.00 TGT1428K66 5.20 -0.25 5.35 1699.0 6.25 828.0 2.0 152
66.50 TGT1428K66.5 4.75 -0.20 4.85 1028.0 5.75 965.0 2.0 140
67.00 TGT1428K67 4.80 0.35 4.30 1672.0 5.25 679.0 5.0 194
67.50 TGT1428K67.5 3.50 -0.45 3.75 1704.0 4.75 810.0 11.0 152
68.00 TGT1428K68 3.85 0.40 3.95 580.0 4.25 818.0 5.0 245
68.50 TGT1428K68.5 3.34 -0.06 3.45 422.0 3.75 166.0 3.0 85
69.00 TGT1428K69 2.40 -0.10 2.97 608.0 3.30 698.0 28.0 74
69.50 TGT1428K69.5 2.36 0.00 2.48 151.0 2.76 188.0 14.0 60
70.00 TGT1428K70 2.17 0.47 2.02 504.0 2.23 533.0 4.0 242
70.50 TGT1428K70.5 1.23 0.00 1.27 1733.0 1.77 704.0 4.0 142
71.00 TGT1428K71 1.19 0.31 1.03 1455.0 1.29 710.0 24.0 539
71.50 TGT1428K71.5 0.78 0.27 0.68 156.0 0.87 1400.0 16.0 466
72.00 TGT1428K72 0.41 0.14 0.40 51.0 0.44 17.0 59.0 296
72.50 TGT1428K72.5 0.20 -0.07 0.14 755.0 0.23 220.0 28.0 180
73.00 TGT1428K73 0.14 0.00 0.06 322.0 0.11 542.0 10.0 54
73.50 TGT1428K73.5 0.10 0.00 0.01 586.0 0.11 1153.0 20.0 70
74.00 TGT1428K74 0.04 0.03 0.01 100.0 0.09 800.0 10.0 23
74.50 TGT1428K74.5 0.03 0.00 0.01 22.0 0.08 514.0 26.0 26
75.00 TGT1428K75 0.11 0.08 0.01 49.0 0.04 189.0 12.0 12
76.00 TGT1428K76 0.07 0.04 0.01 79.0 0.07 372.0 10.0 10
77.00 TGT1428K77 0.02 0.00 0.01 10.0 0.07 363.0 0.0 0
78.00 TGT1428K78 0.02 0.00 0.01 10.0 0.07 361.0 0.0 0
79.00 TGT1428K79 0.02 0.00 0.00 0.0 0.07 365.0 0.0 0
80.00 TGT1428K80 0.02 0.00 0.00 0.0 0.07 118.0 0.0 0
81.00 TGT1428K81 0.02 0.00 0.00 0.0 0.07 110.0 0.0 0
82.00 TGT1428K82 0.02 0.00 0.00 0.0 0.07 110.0 0.0 0
83.00 TGT1428K83 0.02 0.00 0.00 0.0 0.07 351.0 0.0 0
85.00 TGT1428K85 0.02 0.00 0.00 0.0 0.07 357.0 0.0 0
90.00 TGT1428K90 0.02 0.00 0.00 0.0 0.07 359.0 0.0 0
95.00 TGT1428K95 0.02 0.00 0.00 0.0 0.07 355.0 0.0 0

Put Options: TGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TGT1428W50 0.04 0.02 0.01 70.0 0.07 183.0 2.0 7
52.50 TGT1428W52.5 0.02 0.00 0.01 237.0 0.07 159.0 0.0 0
53.50 TGT1428W53.5 0.02 0.00 0.01 1.0 0.14 835.0 0.0 0
54.00 TGT1428W54 0.33 0.31 0.01 64.0 0.07 212.0 10.0 10
54.50 TGT1428W54.5 0.13 0.11 0.01 57.0 0.07 211.0 1.0 1
55.00 TGT1428W55 0.14 0.12 0.01 112.0 0.14 909.0 2.0 16
55.50 TGT1428W55.5 0.01 -0.01 0.01 5.0 0.07 217.0 5.0 15
56.00 TGT1428W56 0.01 -0.01 0.01 5.0 0.07 208.0 5.0 5
56.50 TGT1428W56.5 1.27 1.25 0.01 311.0 0.07 253.0 29.0 29
57.00 TGT1428W57 0.57 0.55 0.01 439.0 0.14 914.0 9.0 26
57.50 TGT1428W57.5 0.01 -0.01 0.01 3.0 0.07 260.0 3.0 72
58.00 TGT1428W58 0.11 0.09 0.02 616.0 0.08 477.0 200.0 269
58.50 TGT1428W58.5 0.13 0.11 0.01 10.0 0.07 317.0 5.0 292
59.00 TGT1428W59 0.10 0.08 0.01 10.0 0.07 298.0 40.0 164
59.50 TGT1428W59.5 0.51 0.49 0.01 10.0 0.07 307.0 20.0 160
60.00 TGT1428W60 0.01 -0.01 0.01 1.0 0.07 317.0 1.0 358
60.50 TGT1428W60.5 0.13 0.11 0.01 10.0 0.07 346.0 95.0 180
61.00 TGT1428W61 0.01 0.00 0.01 30.0 0.07 346.0 30.0 481
61.50 TGT1428W61.5 0.01 0.00 0.01 1.0 0.07 307.0 6.0 342
62.00 TGT1428W62 0.04 0.02 0.01 10.0 0.07 319.0 40.0 103
62.50 TGT1428W62.5 0.04 0.03 0.01 10.0 0.07 223.0 1.0 57
63.00 TGT1428W63 0.01 0.00 0.01 70.0 0.07 326.0 24.0 255
63.50 TGT1428W63.5 0.03 0.02 0.01 10.0 0.07 228.0 5.0 49
64.00 TGT1428W64 0.03 0.02 0.01 70.0 0.07 348.0 10.0 341
64.50 TGT1428W64.5 0.01 0.00 0.01 23.0 0.08 375.0 3.0 213
65.00 TGT1428W65 0.01 -0.01 0.01 8.0 0.02 40.0 139.0 2,387
65.50 TGT1428W65.5 0.06 0.05 0.01 78.0 0.08 347.0 6.0 531
66.00 TGT1428W66 0.01 0.00 0.01 74.0 0.08 508.0 4.0 117
66.50 TGT1428W66.5 0.05 0.04 0.01 72.0 0.03 78.0 9.0 111
67.00 TGT1428W67 0.04 0.03 0.01 1.0 0.02 1.0 26.0 289
67.50 TGT1428W67.5 0.05 0.04 0.01 1.0 0.03 69.0 42.0 165
68.00 TGT1428W68 0.03 0.00 0.01 35.0 0.08 928.0 2.0 121
68.50 TGT1428W68.5 0.02 0.01 0.01 39.0 0.08 314.0 1.0 73
69.00 TGT1428W69 0.02 0.00 0.01 38.0 0.09 801.0 1.0 62
69.50 TGT1428W69.5 0.17 0.14 0.01 48.0 0.09 1068.0 5.0 25
70.00 TGT1428W70 0.04 -0.04 0.01 38.0 0.06 459.0 2.0 392
70.50 TGT1428W70.5 0.05 -0.09 0.02 45.0 0.07 467.0 81.0 159
71.00 TGT1428W71 0.12 -0.11 0.06 136.0 0.11 481.0 26.0 213
71.50 TGT1428W71.5 0.17 -0.26 0.13 246.0 0.19 266.0 103.0 73
72.00 TGT1428W72 0.34 -0.34 0.28 409.0 0.39 1259.0 22.0 88
72.50 TGT1428W72.5 0.95 0.00 0.52 531.0 0.67 120.0 10.0 37
73.00 TGT1428W73 2.40 1.01 0.87 1419.0 1.13 1031.0 5.0 4
73.50 TGT1428W73.5 2.05 0.00 1.31 750.0 1.77 704.0 3.0 3
74.00 TGT1428W74 2.16 0.00 1.78 197.0 2.51 755.0 0.0 0
74.50 TGT1428W74.5 2.55 -0.11 2.28 583.0 3.20 760.0 202.0 2
75.00 TGT1428W75 7.60 4.50 2.76 543.0 3.85 718.0 7.0 7
76.00 TGT1428W76 4.15 0.00 3.75 260.0 4.70 735.0 0.0 0
77.00 TGT1428W77 5.10 0.00 4.05 116.0 5.35 116.0 0.0 0
78.00 TGT1428W78 6.10 0.00 5.70 103.0 6.35 121.0 0.0 0
79.00 TGT1428W79 7.10 0.00 6.55 116.0 7.35 116.0 0.0 0
80.00 TGT1428W80 8.10 0.00 7.65 116.0 8.35 116.0 0.0 0
81.00 TGT1428W81 9.10 0.00 8.65 116.0 9.35 116.0 0.0 0
82.00 TGT1428W82 9.60 0.00 8.35 116.0 11.95 116.0 0.0 0
83.00 TGT1428W83 10.35 0.00 9.30 112.0 13.20 112.0 0.0 0
85.00 TGT1428W85 12.35 0.00 11.35 132.0 13.40 112.0 0.0 0
90.00 TGT1428W90 17.35 0.00 16.30 112.0 18.45 112.0 0.0 0
95.00 TGT1428W95 22.60 0.00 22.35 155.0 23.35 26.0 0.0 0