$61.76 +1.47 (2.44%) Target Corp - NYSE

Oct. 21, 2014 | 11:40 AM
Last Trade: 61.76
Trade Time: Oct 21 11:40 AM Eastern Daylight Time
Change: +1.47 (2.44%)
Prev Close: 60.29
Open: 60.69
Bid: 61.75
Ask: 61.76
Options:

Call Options: TGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TGT1424J45 13.85 0.00 14.85 348.0 17.00 60.0 0.0 0
49.00 TGT1424J49 9.90 0.00 10.45 540.0 13.00 118.0 0.0 0
50.00 TGT1424J50 8.90 0.00 9.80 39.0 12.65 757.0 0.0 0
50.00 TGT1431J50 9.60 0.00 10.50 692.0 11.85 119.0 19.0 19
52.00 TGT1424J52 7.45 0.55 8.55 1499.0 9.90 64.0 20.0 20
52.00 TGT1431J52 7.15 0.00 8.55 27.0 9.90 71.0 0.0 0
52.50 TGT1424J52.5 6.40 0.00 7.85 988.0 9.30 89.0 0.0 0
53.00 TGT1424J53 5.90 0.00 7.55 1120.0 8.85 173.0 0.0 0
53.00 TGT1431J53 6.15 0.00 7.35 582.0 8.90 359.0 0.0 0
53.50 TGT1424J53.5 5.40 0.00 7.05 1084.0 8.35 171.0 0.0 0
54.00 TGT1424J54 6.95 2.05 6.55 1968.0 7.85 282.0 212.0 212
54.00 TGT1431J54 5.25 0.00 6.20 429.0 7.85 90.0 0.0 0
54.50 TGT1424J54.5 4.40 0.00 6.05 1161.0 7.35 150.0 0.0 0
54.50 TGT1431J54.5 4.75 0.00 5.70 583.0 7.40 165.0 0.0 0
55.00 TGT1424J55 3.95 0.00 5.55 1184.0 6.85 169.0 0.0 0
55.00 TGT1431J55 4.25 0.00 5.55 1.0 6.90 20.0 0.0 0
55.50 TGT1424J55.5 3.45 0.00 5.05 1070.0 6.35 112.0 0.0 0
55.50 TGT1431J55.5 3.80 0.00 5.00 10.0 6.40 122.0 0.0 0
56.00 TGT1424J56 5.90 2.90 4.60 987.0 5.90 58.0 20.0 20
56.00 TGT1431J56 3.35 0.00 4.35 939.0 5.90 20.0 0.0 0
56.50 TGT1424J56.5 3.85 1.31 3.75 980.0 5.30 92.0 15.0 74
56.50 TGT1431J56.5 3.15 0.00 3.85 1004.0 5.45 129.0 0.0 0
57.00 TGT1424J57 3.10 0.88 3.55 60.0 4.85 83.0 24.0 24
57.00 TGT1431J57 2.96 0.00 3.70 901.0 5.00 555.0 0.0 0
57.50 TGT1424J57.5 2.18 0.00 3.00 39.0 4.35 148.0 0.0 0
57.50 TGT1431J57.5 2.21 -0.56 3.20 150.0 4.40 49.0 40.0 50
58.00 TGT1424J58 2.12 0.00 2.38 1182.0 3.80 87.0 0.0 0
58.00 TGT1431J58 3.65 1.28 3.60 119.0 3.90 66.0 1.0 25
58.50 TGT1424J58.5 2.15 0.41 2.13 1578.0 3.35 83.0 20.0 20
58.50 TGT1431J58.5 2.03 0.00 3.10 1089.0 3.55 59.0 0.0 0
59.00 TGT1424J59 1.30 0.00 2.17 1568.0 2.87 7.0 56.0 89
59.00 TGT1431J59 1.75 0.00 2.88 1495.0 3.10 123.0 3.0 0
59.50 TGT1424J59.5 2.01 1.00 2.18 808.0 2.45 66.0 31.0 162
59.50 TGT1431J59.5 1.27 0.00 2.42 1819.0 2.61 40.0 66.0 288
60.00 TGT1424J60 1.88 1.25 1.90 37.0 1.98 60.0 23.0 561
60.00 TGT1431J60 0.94 0.00 2.00 2073.0 2.28 51.0 332.0 350
60.50 TGT1424J60.5 0.55 0.00 1.34 1715.0 1.55 5.0 308.0 398
60.50 TGT1431J60.5 0.61 -0.27 1.69 106.0 1.77 119.0 21.0 21
61.00 TGT1424J61 1.01 0.66 1.00 1956.0 1.17 83.0 30.0 649
61.00 TGT1431J61 1.31 0.64 1.38 255.0 1.45 85.0 11.0 30
61.50 TGT1424J61.5 0.70 0.45 0.81 39.0 0.86 10.0 382.0 3,668
61.50 TGT1431J61.5 0.84 0.40 1.06 1670.0 1.14 30.0 49.0 130
62.00 TGT1424J62 0.49 0.35 0.49 174.0 0.54 361.0 179.0 850
62.00 TGT1431J62 0.69 0.41 0.82 122.0 0.86 63.0 63.0 417
62.50 TGT1424J62.5 0.38 0.36 0.31 307.0 0.36 97.0 7.0 448
62.50 TGT1431J62.5 0.52 0.30 0.60 532.0 0.65 50.0 14.0 797
63.00 TGT1424J63 0.21 0.20 0.18 627.0 0.24 39.0 11.0 888
63.00 TGT1431J63 0.32 0.19 0.42 1652.0 0.48 80.0 1.0 180
63.50 TGT1424J63.5 0.31 0.30 0.03 2.0 0.14 26.0 17.0 473
63.50 TGT1431J63.5 0.12 0.08 0.28 993.0 0.35 36.0 2.0 133
64.00 TGT1424J64 0.27 0.26 0.02 729.0 0.12 1207.0 3.0 343
64.00 TGT1431J64 0.08 0.00 0.11 2841.0 0.25 38.0 50.0 178
64.50 TGT1424J64.5 0.27 0.26 0.01 306.0 0.12 1112.0 15.0 389
64.50 TGT1431J64.5 0.20 0.18 0.08 3283.0 0.18 96.0 8.0 140
65.00 TGT1424J65 0.26 0.15 0.01 34.0 0.12 971.0 18.0 229
65.00 TGT1431J65 0.07 0.00 0.03 3038.0 0.13 30.0 60.0 1,249
65.50 TGT1424J65.5 0.12 0.11 0.01 21.0 0.12 262.0 10.0 1,183
65.50 TGT1431J65.5 0.08 -0.03 0.04 992.0 0.12 977.0 2.0 637
66.00 TGT1424J66 0.28 0.27 0.01 14.0 0.12 254.0 1185.0 1,103
66.00 TGT1431J66 0.04 -0.07 0.01 10.0 0.12 594.0 51.0 87
66.50 TGT1424J66.5 0.25 0.14 0.01 28.0 0.12 1276.0 10.0 120
66.50 TGT1431J66.5 0.03 0.00 0.01 834.0 0.13 842.0 4.0 165
67.00 TGT1424J67 0.34 0.20 0.01 180.0 0.14 1678.0 68.0 68
67.00 TGT1431J67 0.10 0.09 0.01 699.0 0.12 811.0 10.0 2,215
67.50 TGT1424J67.5 0.07 -0.07 0.01 223.0 0.05 843.0 9.0 771
67.50 TGT1431J67.5 0.11 0.01 0.01 39.0 0.10 657.0 11.0 131
68.00 TGT1424J68 0.03 0.00 0.01 10.0 0.03 52.0 200.0 1,201
68.00 TGT1431J68 0.25 0.11 0.01 19.0 0.12 1348.0 2.0 2
68.50 TGT1424J68.5 0.14 0.00 0.01 119.0 0.14 1577.0 0.0 0
68.50 TGT1431J68.5 0.11 0.00 0.01 1593.0 0.12 1331.0 0.0 0
69.00 TGT1424J69 0.14 0.00 0.02 230.0 0.11 1216.0 0.0 0
69.00 TGT1431J69 0.11 0.00 0.03 174.0 0.12 1434.0 0.0 0
70.00 TGT1424J70 0.14 0.00 0.02 80.0 0.10 1434.0 0.0 0
70.00 TGT1431J70 0.11 0.00 0.00 0.0 0.11 386.0 0.0 0
72.50 TGT1424J72.5 0.14 0.00 0.00 0.0 0.10 274.0 0.0 0
75.00 TGT1424J75 0.14 0.00 0.00 0.0 0.10 289.0 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 0.04 1.0 51.0 100
50.00 TGT1424V50 0.01 0.00 0.01 73.0 0.12 836.0 0.0 0
50.00 TGT1431V50 0.02 0.00 0.02 233.0 0.14 1483.0 0.0 0
52.00 TGT1424V52 0.01 0.00 0.01 92.0 0.12 678.0 0.0 0
52.00 TGT1431V52 0.02 0.00 0.02 567.0 0.25 1779.0 0.0 0
52.50 TGT1424V52.5 0.01 0.00 0.01 92.0 0.12 270.0 0.0 0
53.00 TGT1424V53 0.01 0.00 0.01 72.0 0.12 711.0 0.0 0
53.00 TGT1431V53 0.03 0.00 0.01 58.0 0.25 1760.0 0.0 0
53.50 TGT1424V53.5 0.01 0.00 0.01 55.0 0.12 780.0 0.0 0
54.00 TGT1424V54 0.01 0.00 0.01 208.0 0.12 1440.0 0.0 0
54.00 TGT1431V54 0.05 0.00 0.01 39.0 0.23 2012.0 0.0 0
54.50 TGT1424V54.5 0.01 0.00 0.01 385.0 0.12 1283.0 0.0 0
54.50 TGT1431V54.5 0.07 0.00 0.02 623.0 0.25 1815.0 0.0 0
55.00 TGT1424V55 0.05 0.03 0.05 8.0 0.12 1930.0 8.0 8
55.00 TGT1431V55 0.28 0.19 0.02 321.0 0.17 1901.0 24.0 32
55.50 TGT1424V55.5 0.02 0.00 0.02 153.0 0.12 1921.0 0.0 0
55.50 TGT1431V55.5 0.11 0.00 0.03 874.0 0.25 2296.0 0.0 0
56.00 TGT1424V56 0.08 0.00 0.01 119.0 0.11 1912.0 28.0 1,466
56.00 TGT1431V56 0.48 0.34 0.03 830.0 0.19 2098.0 30.0 30
56.50 TGT1424V56.5 0.21 0.15 0.06 61.0 0.14 2062.0 20.0 20
56.50 TGT1431V56.5 0.17 0.00 0.07 84.0 0.17 912.0 0.0 0
57.00 TGT1424V57 0.49 0.41 0.01 291.0 0.11 1337.0 21.0 21
57.00 TGT1431V57 0.27 0.00 0.08 47.0 0.13 1123.0 10.0 161
57.50 TGT1424V57.5 0.15 0.00 0.02 415.0 0.15 2530.0 28.0 101
57.50 TGT1431V57.5 0.34 0.00 0.10 11.0 0.20 2437.0 40.0 69
58.00 TGT1424V58 0.16 0.00 0.03 77.0 0.12 2417.0 61.0 78
58.00 TGT1431V58 0.80 0.50 0.10 844.0 0.25 2697.0 13.0 13
58.50 TGT1424V58.5 0.10 -0.19 0.04 57.0 0.11 2233.0 100.0 216
58.50 TGT1431V58.5 0.97 0.56 0.14 1357.0 0.20 156.0 70.0 1,009
59.00 TGT1424V59 0.38 0.00 0.07 59.0 0.13 501.0 10.0 3,471
59.00 TGT1431V59 1.00 0.00 0.19 1156.0 0.27 597.0 50.0 80
59.50 TGT1424V59.5 0.86 0.00 0.09 489.0 0.15 1185.0 1.0 181
59.50 TGT1431V59.5 1.01 0.00 0.24 285.0 0.30 298.0 5.0 83
60.00 TGT1424V60 0.25 -0.36 0.13 83.0 0.20 1707.0 9.0 465
60.00 TGT1431V60 0.38 -0.52 0.32 76.0 0.33 10.0 20.0 244
60.50 TGT1424V60.5 1.07 0.00 0.19 117.0 0.23 186.0 3.0 1,851
60.50 TGT1431V60.5 0.54 -0.58 0.43 86.0 0.48 304.0 1.0 139
61.00 TGT1424V61 0.48 -0.60 0.31 33.0 0.34 30.0 11.0 112
61.00 TGT1431V61 2.28 0.87 0.58 36.0 0.63 73.0 20.0 78
61.50 TGT1424V61.5 0.79 -0.74 0.47 21.0 0.53 119.0 11.0 123
61.50 TGT1431V61.5 2.15 0.00 0.76 57.0 0.84 379.0 78.0 126
62.00 TGT1424V62 2.37 0.00 0.69 164.0 0.88 2367.0 50.0 282
62.00 TGT1431V62 1.50 -0.52 0.99 415.0 1.07 395.0 20.0 50
62.50 TGT1424V62.5 2.68 0.00 0.94 50.0 1.13 1266.0 15.0 113
62.50 TGT1431V62.5 1.38 -1.13 1.27 356.0 1.35 205.0 19.0 69
63.00 TGT1424V63 1.24 -1.54 1.45 51.0 1.87 2052.0 1.0 134
63.00 TGT1431V63 3.90 1.06 1.60 106.0 1.77 1010.0 5.0 4
63.50 TGT1424V63.5 1.60 -1.70 1.85 330.0 2.45 1922.0 22.0 157
63.50 TGT1431V63.5 2.06 -1.19 2.05 341.0 2.38 1553.0 19.0 25
64.00 TGT1424V64 4.64 0.99 2.30 20.0 3.40 1365.0 1.0 91
64.00 TGT1431V64 3.80 0.00 2.42 44.0 2.90 1004.0 0.0 0
64.50 TGT1424V64.5 4.25 0.00 2.75 79.0 3.70 935.0 0.0 0
64.50 TGT1431V64.5 4.30 0.00 2.88 67.0 3.50 1704.0 0.0 0
65.00 TGT1424V65 5.00 0.00 3.25 309.0 4.80 993.0 40.0 62
65.00 TGT1431V65 4.75 0.00 3.25 420.0 4.75 1249.0 0.0 0
65.50 TGT1424V65.5 5.45 0.00 3.75 89.0 5.30 1027.0 20.0 22
65.50 TGT1431V65.5 2.98 -2.22 3.75 20.0 5.00 1.0 11.0 11
66.00 TGT1424V66 6.30 0.00 4.20 295.0 5.65 1059.0 16.0 34
66.00 TGT1431V66 4.15 -1.60 4.20 14.0 5.45 1138.0 30.0 43
66.50 TGT1424V66.5 3.30 -2.85 4.60 157.0 6.20 322.0 10.0 10
66.50 TGT1431V66.5 6.15 0.00 4.70 237.0 6.05 39.0 0.0 0
67.00 TGT1424V67 7.20 0.00 5.20 286.0 6.75 1060.0 119.0 136
67.00 TGT1431V67 6.70 0.00 5.20 80.0 6.55 27.0 0.0 0
67.50 TGT1424V67.5 7.25 0.00 5.65 72.0 7.05 2.0 0.0 0
67.50 TGT1431V67.5 7.15 0.00 5.70 57.0 7.20 831.0 0.0 0
68.00 TGT1424V68 7.75 0.00 6.25 71.0 7.85 199.0 0.0 0
68.00 TGT1431V68 7.65 0.00 6.20 106.0 7.70 368.0 0.0 0
68.50 TGT1424V68.5 8.25 0.00 6.60 65.0 7.55 419.0 0.0 0
68.50 TGT1431V68.5 8.25 0.00 6.70 173.0 8.20 762.0 0.0 0
69.00 TGT1424V69 8.10 0.00 7.10 83.0 8.05 62.0 0.0 0
69.00 TGT1431V69 7.45 0.00 7.15 49.0 8.95 649.0 0.0 0
70.00 TGT1424V70 8.50 0.00 7.50 115.0 9.05 202.0 0.0 0
70.00 TGT1431V70 9.65 0.00 8.20 80.0 9.90 587.0 0.0 0
72.50 TGT1424V72.5 11.45 0.00 9.65 119.0 11.60 170.0 0.0 0
75.00 TGT1424V75 14.60 0.00 13.15 153.0 14.15 160.0 0.0 0