$60.29 0.00 (0.00%) Target Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 60.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 60.29
Open: 58.96
Bid: 59.22
Ask: 64.00
Options:

Call Options: TGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TGT1424J45 13.85 0.00 13.85 419.0 15.30 129.0 0.0 0
49.00 TGT1424J49 9.90 0.00 9.90 169.0 11.40 96.0 0.0 0
50.00 TGT1424J50 8.90 0.00 8.90 425.0 10.35 207.0 0.0 0
50.00 TGT1431J50 9.60 0.00 9.15 1298.0 10.45 33.0 19.0 19
52.00 TGT1424J52 7.45 0.55 6.90 1075.0 8.30 94.0 20.0 20
52.00 TGT1431J52 7.15 0.00 7.15 796.0 8.35 58.0 0.0 0
52.50 TGT1424J52.5 6.40 0.00 6.40 288.0 7.80 30.0 0.0 0
53.00 TGT1424J53 5.90 0.00 5.90 791.0 7.30 45.0 0.0 0
53.00 TGT1431J53 6.15 0.00 6.15 1172.0 7.45 106.0 0.0 0
53.50 TGT1424J53.5 5.40 0.00 5.40 574.0 6.80 60.0 0.0 0
54.00 TGT1424J54 6.95 2.05 4.90 1456.0 6.40 145.0 212.0 212
54.00 TGT1431J54 5.25 0.00 5.25 742.0 6.40 143.0 0.0 0
54.50 TGT1424J54.5 4.40 0.00 4.40 787.0 5.90 52.0 0.0 0
54.50 TGT1431J54.5 4.75 0.00 4.75 760.0 5.90 302.0 0.0 0
55.00 TGT1424J55 3.95 0.00 3.95 879.0 5.30 65.0 0.0 0
55.00 TGT1431J55 4.25 0.00 4.25 802.0 5.40 344.0 0.0 0
55.50 TGT1424J55.5 3.45 0.00 3.45 1304.0 4.80 58.0 0.0 0
55.50 TGT1431J55.5 3.80 0.00 3.80 1197.0 5.00 123.0 0.0 0
56.00 TGT1424J56 5.90 2.90 3.00 1512.0 4.40 87.0 20.0 20
56.00 TGT1431J56 3.35 0.00 3.35 105.0 4.45 46.0 0.0 0
56.50 TGT1424J56.5 3.85 1.31 2.54 1531.0 3.85 33.0 15.0 74
56.50 TGT1431J56.5 3.15 0.00 3.15 1551.0 3.95 45.0 0.0 0
57.00 TGT1424J57 3.10 0.88 2.22 1559.0 3.35 17.0 24.0 24
57.00 TGT1431J57 2.96 0.00 2.96 1420.0 3.60 126.0 0.0 0
57.50 TGT1424J57.5 2.18 0.00 2.18 1744.0 2.84 24.0 0.0 0
57.50 TGT1431J57.5 2.21 -0.56 2.77 1444.0 3.05 54.0 40.0 50
58.00 TGT1424J58 2.12 0.00 2.12 136.0 2.41 15.0 0.0 0
58.00 TGT1431J58 1.98 -0.39 2.37 1507.0 2.60 30.0 25.0 25
58.50 TGT1424J58.5 2.15 0.41 1.74 1925.0 1.97 39.0 20.0 20
58.50 TGT1431J58.5 2.03 0.00 2.03 1585.0 2.26 52.0 0.0 0
59.00 TGT1424J59 1.30 0.00 1.51 101.0 1.60 50.0 56.0 89
59.00 TGT1431J59 1.75 0.00 1.75 472.0 1.84 20.0 0.0 0
59.50 TGT1424J59.5 1.01 0.00 0.93 1947.0 1.16 51.0 22.0 162
59.50 TGT1431J59.5 1.27 0.00 1.43 54.0 1.46 30.0 66.0 288
60.00 TGT1424J60 0.63 0.00 0.79 54.0 0.85 30.0 161.0 561
60.00 TGT1431J60 0.94 0.00 1.09 41.0 1.15 1.0 332.0 350
60.50 TGT1424J60.5 0.55 0.00 0.57 156.0 0.63 63.0 308.0 398
60.50 TGT1431J60.5 0.61 -0.27 0.88 10.0 0.93 60.0 21.0 21
61.00 TGT1424J61 0.35 0.00 0.38 21.0 0.41 101.0 460.0 649
61.00 TGT1431J61 1.21 0.54 0.67 57.0 0.71 20.0 25.0 30
61.50 TGT1424J61.5 0.25 0.00 0.25 51.0 0.28 1.0 5091.0 3,668
61.50 TGT1431J61.5 0.44 0.00 0.49 215.0 0.54 78.0 66.0 130
62.00 TGT1424J62 0.14 0.00 0.15 199.0 0.19 76.0 624.0 850
62.00 TGT1431J62 0.28 0.00 0.34 45.0 0.37 50.0 583.0 417
62.50 TGT1424J62.5 0.38 0.36 0.02 2301.0 0.13 58.0 7.0 448
62.50 TGT1431J62.5 0.22 0.00 0.25 1.0 0.29 112.0 876.0 797
63.00 TGT1424J63 0.19 0.18 0.01 869.0 0.11 907.0 5.0 888
63.00 TGT1431J63 0.19 0.06 0.13 1480.0 0.21 128.0 2.0 180
63.50 TGT1424J63.5 0.31 0.30 0.01 854.0 0.11 907.0 17.0 473
63.50 TGT1431J63.5 0.12 0.08 0.04 2788.0 0.16 260.0 25.0 133
64.00 TGT1424J64 0.27 0.26 0.01 406.0 0.11 688.0 3.0 343
64.00 TGT1431J64 0.08 0.00 0.05 1547.0 0.12 10.0 50.0 178
64.50 TGT1424J64.5 0.27 0.26 0.01 139.0 0.11 729.0 15.0 389
64.50 TGT1431J64.5 0.20 0.18 0.02 1737.0 0.11 459.0 8.0 140
65.00 TGT1424J65 0.26 0.15 0.01 34.0 0.11 1491.0 18.0 229
65.00 TGT1431J65 0.07 0.00 0.05 10.0 0.11 427.0 60.0 1,249
65.50 TGT1424J65.5 0.12 0.11 0.01 134.0 0.11 416.0 10.0 1,183
65.50 TGT1431J65.5 0.09 -0.02 0.03 139.0 0.11 835.0 64.0 637
66.00 TGT1424J66 0.28 0.27 0.01 57.0 0.11 751.0 1185.0 1,103
66.00 TGT1431J66 0.04 -0.07 0.02 25.0 0.11 770.0 51.0 87
66.50 TGT1424J66.5 0.25 0.14 0.01 28.0 0.11 862.0 10.0 120
66.50 TGT1431J66.5 0.03 0.00 0.01 145.0 0.13 1398.0 4.0 165
67.00 TGT1424J67 0.34 0.20 0.01 180.0 0.14 919.0 68.0 68
67.00 TGT1431J67 0.10 0.09 0.01 131.0 0.14 1332.0 10.0 2,215
67.50 TGT1424J67.5 0.07 -0.07 0.01 223.0 0.14 1353.0 9.0 771
67.50 TGT1431J67.5 0.11 0.01 0.01 39.0 0.10 431.0 11.0 131
68.00 TGT1424J68 0.03 0.00 0.01 10.0 0.03 12.0 200.0 1,201
68.00 TGT1431J68 0.25 0.11 0.01 19.0 0.14 1168.0 2.0 2
68.50 TGT1424J68.5 0.14 0.00 0.01 119.0 0.14 613.0 0.0 0
68.50 TGT1431J68.5 0.11 0.00 0.01 1593.0 0.11 987.0 0.0 0
69.00 TGT1424J69 0.14 0.00 0.02 230.0 0.14 558.0 0.0 0
69.00 TGT1431J69 0.11 0.00 0.03 174.0 0.11 860.0 0.0 0
70.00 TGT1424J70 0.14 0.00 0.02 80.0 0.14 534.0 0.0 0
70.00 TGT1431J70 0.11 0.00 0.00 0.0 0.11 423.0 0.0 0
72.50 TGT1424J72.5 0.14 0.00 0.00 0.0 0.14 263.0 0.0 0
75.00 TGT1424J75 0.14 0.00 0.00 0.0 0.14 263.0 0.0 0

Put Options: TGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TGT1424V45 0.02 0.00 0.01 10.0 0.02 3.0 50.0 61
49.00 TGT1424V49 0.02 0.00 0.01 61.0 0.06 684.0 51.0 100
50.00 TGT1424V50 0.01 0.00 0.01 73.0 0.16 234.0 0.0 0
50.00 TGT1431V50 0.02 0.00 0.02 233.0 0.17 1397.0 0.0 0
52.00 TGT1424V52 0.01 0.00 0.01 92.0 0.20 1059.0 0.0 0
52.00 TGT1431V52 0.02 0.00 0.02 567.0 0.25 1526.0 0.0 0
52.50 TGT1424V52.5 0.01 0.00 0.01 92.0 0.19 440.0 0.0 0
53.00 TGT1424V53 0.01 0.00 0.01 72.0 0.12 1438.0 0.0 0
53.00 TGT1431V53 0.03 0.00 0.03 200.0 0.25 887.0 0.0 0
53.50 TGT1424V53.5 0.01 0.00 0.01 55.0 0.12 1452.0 0.0 0
54.00 TGT1424V54 0.01 0.00 0.01 208.0 0.07 173.0 0.0 0
54.00 TGT1431V54 0.05 0.00 0.05 637.0 0.27 1640.0 0.0 0
54.50 TGT1424V54.5 0.01 0.00 0.01 385.0 0.11 1452.0 0.0 0
54.50 TGT1431V54.5 0.07 0.00 0.07 371.0 0.28 1872.0 0.0 0
55.00 TGT1424V55 0.17 0.15 0.02 99.0 0.14 1655.0 8.0 8
55.00 TGT1431V55 0.28 0.19 0.09 73.0 0.29 724.0 24.0 32
55.50 TGT1424V55.5 0.02 0.00 0.02 153.0 0.12 1608.0 0.0 0
55.50 TGT1431V55.5 0.11 0.00 0.11 52.0 0.35 1904.0 0.0 0
56.00 TGT1424V56 0.08 0.00 0.01 119.0 0.11 1613.0 28.0 1,466
56.00 TGT1431V56 0.48 0.34 0.14 48.0 0.24 1767.0 30.0 30
56.50 TGT1424V56.5 0.21 0.15 0.06 61.0 0.16 1723.0 20.0 20
56.50 TGT1431V56.5 0.17 0.00 0.17 61.0 0.22 104.0 0.0 0
57.00 TGT1424V57 0.49 0.41 0.08 61.0 0.13 859.0 21.0 21
57.00 TGT1431V57 0.27 0.00 0.21 61.0 0.28 919.0 10.0 161
57.50 TGT1424V57.5 0.15 0.00 0.10 36.0 0.17 693.0 28.0 101
57.50 TGT1431V57.5 0.34 0.00 0.24 45.0 0.32 358.0 40.0 69
58.00 TGT1424V58 0.16 0.00 0.12 52.0 0.25 1898.0 61.0 78
58.00 TGT1431V58 0.80 0.50 0.30 45.0 0.35 91.0 13.0 13
58.50 TGT1424V58.5 0.29 0.00 0.18 68.0 0.23 131.0 6.0 216
58.50 TGT1431V58.5 0.97 0.56 0.41 33.0 0.45 90.0 70.0 1,009
59.00 TGT1424V59 0.38 0.00 0.25 73.0 0.31 37.0 10.0 3,471
59.00 TGT1431V59 1.00 0.00 0.50 45.0 0.53 43.0 50.0 80
59.50 TGT1424V59.5 0.86 0.00 0.40 48.0 0.44 63.0 1.0 181
59.50 TGT1431V59.5 1.01 0.00 0.65 32.0 0.70 72.0 50.0 83
60.00 TGT1424V60 0.61 0.00 0.54 96.0 0.60 57.0 125.0 465
60.00 TGT1431V60 0.90 0.00 0.85 30.0 0.90 71.0 28.0 244
60.50 TGT1424V60.5 1.07 0.00 0.84 30.0 1.28 88.0 3.0 1,851
60.50 TGT1431V60.5 1.75 0.63 1.12 45.0 1.16 41.0 51.0 139
61.00 TGT1424V61 2.06 0.98 1.08 60.0 1.56 1463.0 15.0 112
61.00 TGT1431V61 2.28 0.87 1.41 15.0 1.46 20.0 20.0 78
61.50 TGT1424V61.5 1.97 0.44 1.53 87.0 1.76 1341.0 2.0 123
61.50 TGT1431V61.5 2.15 0.00 1.77 20.0 1.81 30.0 78.0 126
62.00 TGT1424V62 2.37 0.00 1.87 25.0 2.36 1274.0 50.0 282
62.00 TGT1431V62 1.50 -0.52 2.02 90.0 2.13 65.0 20.0 50
62.50 TGT1424V62.5 2.68 0.00 2.29 52.0 2.88 1208.0 15.0 113
62.50 TGT1431V62.5 1.38 -1.13 2.51 216.0 2.70 1170.0 19.0 69
63.00 TGT1424V63 1.24 -1.54 2.78 66.0 3.50 1525.0 1.0 134
63.00 TGT1431V63 3.90 1.06 2.84 273.0 3.35 1330.0 5.0 4
63.50 TGT1424V63.5 1.60 -1.70 3.30 490.0 3.90 1153.0 22.0 157
63.50 TGT1431V63.5 2.06 -1.19 3.25 319.0 3.85 1292.0 19.0 25
64.00 TGT1424V64 4.64 0.99 3.65 85.0 4.40 949.0 1.0 91
64.00 TGT1431V64 3.80 0.00 3.80 269.0 4.35 325.0 0.0 0
64.50 TGT1424V64.5 4.25 0.00 4.25 173.0 4.85 747.0 0.0 0
64.50 TGT1431V64.5 4.30 0.00 4.30 229.0 4.85 361.0 0.0 0
65.00 TGT1424V65 5.00 0.00 4.65 95.0 5.30 810.0 40.0 62
65.00 TGT1431V65 4.75 0.00 4.75 118.0 5.35 592.0 0.0 0
65.50 TGT1424V65.5 5.45 0.00 5.25 36.0 5.85 88.0 20.0 22
65.50 TGT1431V65.5 2.98 -2.22 5.20 30.0 5.85 781.0 11.0 11
66.00 TGT1424V66 6.30 0.00 5.65 67.0 5.80 88.0 16.0 34
66.00 TGT1431V66 4.15 -1.60 5.75 168.0 6.35 784.0 30.0 43
66.50 TGT1424V66.5 3.30 -2.85 6.15 51.0 6.40 313.0 10.0 10
66.50 TGT1431V66.5 6.15 0.00 6.15 46.0 6.85 352.0 0.0 0
67.00 TGT1424V67 7.20 0.00 6.65 83.0 6.90 625.0 119.0 136
67.00 TGT1431V67 6.70 0.00 6.70 80.0 7.35 510.0 0.0 0
67.50 TGT1424V67.5 7.25 0.00 7.25 56.0 7.45 66.0 0.0 0
67.50 TGT1431V67.5 7.15 0.00 7.15 78.0 8.40 321.0 0.0 0
68.00 TGT1424V68 7.75 0.00 7.75 86.0 7.90 50.0 0.0 0
68.00 TGT1431V68 7.65 0.00 7.65 30.0 8.90 321.0 0.0 0
68.50 TGT1424V68.5 8.25 0.00 8.25 101.0 8.45 279.0 0.0 0
68.50 TGT1431V68.5 8.25 0.00 8.25 70.0 9.05 189.0 0.0 0
69.00 TGT1424V69 8.10 0.00 8.10 192.0 9.45 417.0 0.0 0
69.00 TGT1431V69 7.45 0.00 7.45 512.0 10.95 159.0 0.0 0
70.00 TGT1424V70 8.50 0.00 8.50 105.0 9.95 89.0 0.0 0
70.00 TGT1431V70 9.65 0.00 9.65 31.0 10.35 511.0 0.0 0
72.50 TGT1424V72.5 11.45 0.00 11.45 140.0 13.15 140.0 0.0 0
75.00 TGT1424V75 14.60 0.00 14.60 105.0 14.90 60.0 0.0 0