$63.81 -0.12 (-0.19%) Target Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 63.81
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.19%)
Prev Close: 63.93
Open: 64.23
Bid: 63.82
Ask: 63.83
Options:

Call Options: TGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TGT1426I45 0.00 0.00 18.50 442.0 19.15 583.0 0.0 0
50.00 TGT1420I50 10.35 -2.35 13.55 210.0 14.10 92.0 2.0 2
50.00 TGT1426I50 12.70 0.00 12.35 79.0 14.10 140.0 0.0 0
50.50 TGT1420I50.5 12.15 0.00 11.80 361.0 13.60 61.0 0.0 0
50.50 TGT1426I50.5 11.90 0.00 12.15 579.0 13.60 50.0 0.0 0
51.00 TGT1420I51 11.65 0.00 11.30 361.0 13.40 95.0 0.0 0
51.00 TGT1426I51 11.50 0.00 11.70 140.0 13.15 140.0 0.0 0
51.50 TGT1420I51.5 7.80 -3.40 11.85 560.0 12.90 660.0 3.0 3
51.50 TGT1426I51.5 11.20 0.00 12.10 756.0 12.65 321.0 0.0 0
52.00 TGT1420I52 10.70 0.00 11.55 487.0 12.10 892.0 0.0 3
52.00 TGT1426I52 10.60 0.00 11.35 733.0 12.05 83.0 0.0 0
52.50 TGT1420I52.5 11.50 1.30 11.05 1390.0 11.70 1359.0 265.0 22
52.50 TGT1426I52.5 10.20 0.00 10.75 732.0 11.55 98.0 0.0 0
53.00 TGT1420I53 9.70 0.00 9.30 361.0 11.40 95.0 0.0 0
53.00 TGT1426I53 9.70 0.00 10.60 499.0 11.15 249.0 0.0 0
53.50 TGT1420I53.5 9.15 0.00 8.80 361.0 10.70 619.0 0.0 0
53.50 TGT1426I53.5 8.80 -0.45 10.10 1097.0 10.65 387.0 9.0 9
54.00 TGT1420I54 8.65 0.00 9.55 131.0 10.20 52.0 0.0 0
54.00 TGT1426I54 8.70 0.00 8.70 492.0 10.40 241.0 0.0 0
54.50 TGT1420I54.5 8.15 0.00 9.05 418.0 9.60 527.0 0.0 0
54.50 TGT1426I54.5 8.75 0.00 9.10 972.0 9.60 199.0 0.0 0
55.00 TGT1420I55 5.40 -2.55 8.50 632.0 9.40 710.0 6.0 19
55.00 TGT1426I55 3.25 -4.45 8.60 654.0 9.15 354.0 20.0 20
55.50 TGT1420I55.5 7.45 0.00 7.60 217.0 8.90 121.0 0.0 0
55.50 TGT1426I55.5 5.05 -3.20 8.10 1492.0 8.60 442.0 20.0 79
56.00 TGT1420I56 6.65 0.00 7.25 300.0 8.55 443.0 0.0 0
56.00 TGT1426I56 8.20 1.15 7.60 1707.0 8.30 1648.0 21.0 128
56.50 TGT1420I56.5 6.25 0.00 7.05 381.0 7.60 122.0 0.0 0
56.50 TGT1426I56.5 7.70 1.15 7.10 1436.0 7.80 500.0 1.0 40
57.00 TGT1420I57 7.50 0.00 6.55 862.0 7.10 770.0 10.0 96
57.00 TGT1426I57 3.95 -2.10 6.60 1471.0 7.10 228.0 20.0 26
57.50 TGT1420I57.5 6.47 0.42 6.05 1309.0 6.65 1352.0 1.0 450
57.50 TGT1426I57.5 6.47 0.00 6.10 995.0 6.60 102.0 7.0 62
58.00 TGT1420I58 5.85 0.85 5.55 1325.0 6.20 1296.0 1.0 100
58.00 TGT1426I58 2.90 -2.85 5.60 1545.0 6.15 537.0 10.0 86
58.50 TGT1420I58.5 3.81 -1.24 5.05 1351.0 5.60 1275.0 40.0 103
58.50 TGT1426I58.5 3.85 -1.40 5.10 1341.0 5.65 399.0 32.0 38
59.00 TGT1420I59 4.96 0.36 4.55 1353.0 5.05 1035.0 1.0 136
59.00 TGT1426I59 3.45 -1.30 4.60 973.0 5.15 234.0 3.0 57
59.50 TGT1420I59.5 4.40 0.35 4.05 1808.0 4.55 2129.0 7.0 381
59.50 TGT1426I59.5 4.85 0.60 4.10 1732.0 4.75 1372.0 25.0 59
60.00 TGT1420I60 3.95 -0.05 3.80 139.0 4.05 1691.0 1128.0 6,944
60.00 TGT1426I60 3.78 -0.04 3.60 1147.0 4.10 286.0 1.0 157
60.50 TGT1420I60.5 3.21 -0.69 3.20 1987.0 3.55 2128.0 11.0 554
60.50 TGT1426I60.5 2.45 -0.80 3.10 1305.0 3.65 384.0 1.0 96
61.00 TGT1420I61 2.84 0.03 2.77 295.0 2.92 17.0 77.0 1,903
61.00 TGT1426I61 2.73 0.14 2.64 1860.0 3.10 1093.0 63.0 203
61.50 TGT1420I61.5 2.38 -0.02 2.31 99.0 2.54 1393.0 34.0 938
61.50 TGT1426I61.5 1.44 -0.86 2.17 1486.0 2.60 338.0 1.0 792
62.00 TGT1420I62 1.94 0.05 1.81 33.0 2.04 2214.0 20.0 1,886
62.00 TGT1426I62 2.00 -0.30 1.72 2287.0 2.10 536.0 22.0 2,830
62.50 TGT1420I62.5 1.35 -0.11 1.28 250.0 1.54 1577.0 224.0 2,610
62.50 TGT1426I62.5 1.35 -0.20 1.43 44.0 1.67 1605.0 40.0 768
63.00 TGT1420I63 0.99 -0.01 0.57 2181.0 1.12 1710.0 1.0 449
63.00 TGT1426I63 1.10 -0.05 1.08 2319.0 1.23 231.0 70.0 1,989
63.50 TGT1420I63.5 0.28 -0.39 0.27 1640.0 0.54 1390.0 20.0 303
63.50 TGT1426I63.5 0.83 -0.04 0.83 5.0 0.85 30.0 310.0 1,042
64.00 TGT1420I64 0.04 -0.20 0.01 86.0 0.01 10.0 2371.0 459
64.00 TGT1426I64 0.49 -0.13 0.48 67.0 0.52 42.0 633.0 1,046
64.50 TGT1420I64.5 0.03 -0.05 0.01 31.0 0.02 232.0 1.0 1,039
64.50 TGT1426I64.5 0.35 -0.07 0.33 5.0 0.35 25.0 2508.0 248
65.00 TGT1420I65 0.01 -0.07 0.01 2545.0 0.02 339.0 4.0 718
65.00 TGT1426I65 0.20 -0.05 0.17 21.0 0.22 785.0 197.0 1,021
65.50 TGT1420I65.5 0.03 0.00 0.01 330.0 0.02 289.0 463.0 391
65.50 TGT1426I65.5 0.17 -0.07 0.11 222.0 0.14 638.0 20.0 560
66.00 TGT1420I66 0.04 0.00 0.00 0.0 0.02 385.0 0.0 0
66.00 TGT1426I66 0.15 0.00 0.06 621.0 0.12 1166.0 6.0 6
66.50 TGT1420I66.5 0.04 0.00 0.00 0.0 0.02 378.0 0.0 0
66.50 TGT1426I66.5 0.04 0.00 0.04 324.0 0.09 652.0 17.0 17
67.00 TGT1420I67 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0
67.00 TGT1426I67 0.02 0.00 0.02 1095.0 0.10 1547.0 0.0 0
67.50 TGT1420I67.5 0.01 -0.01 0.01 10.0 0.02 379.0 10.0 52
67.50 TGT1426I67.5 0.03 0.02 0.01 984.0 0.09 1295.0 150.0 150
68.00 TGT1420I68 0.02 0.00 0.00 0.0 0.02 385.0 0.0 0
68.00 TGT1426I68 0.05 0.00 0.01 249.0 0.08 869.0 22.0 22
68.50 TGT1420I68.5 0.02 0.00 0.00 0.0 0.02 379.0 0.0 0
68.50 TGT1426I68.5 0.00 0.00 0.00 0.0 0.07 1053.0 0.0 0
69.00 TGT1420I69 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0
69.00 TGT1426I69 0.00 0.00 0.00 0.0 0.07 972.0 0.0 0
69.50 TGT1426I69.5 0.00 0.00 0.00 0.0 0.07 1092.0 0.0 0
70.00 TGT1420I70 0.01 -0.01 0.01 30.0 0.02 358.0 10.0 23
70.00 TGT1426I70 0.03 0.00 0.00 0.0 0.06 1033.0 0.0 0
72.50 TGT1426I72.5 0.00 0.00 0.00 0.0 0.06 232.0 0.0 0
75.00 TGT1420I75 0.01 -0.01 0.00 0.0 0.02 360.0 10.0 5
75.00 TGT1426I75 0.00 0.00 0.00 0.0 0.05 187.0 0.0 0
80.00 TGT1420I80 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
80.00 TGT1426I80 0.00 0.00 0.00 0.0 0.05 217.0 0.0 0
85.00 TGT1420I85 0.02 0.00 0.00 0.0 0.02 358.0 0.0 0
90.00 TGT1420I90 0.02 0.00 0.00 0.0 0.02 358.0 0.0 0

Put Options: TGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TGT1426U45 0.00 0.00 0.00 0.0 0.05 209.0 0.0 0
50.00 TGT1420U50 0.04 0.02 0.01 10.0 0.02 368.0 20.0 54
50.00 TGT1426U50 0.03 0.01 0.01 47.0 0.05 198.0 2.0 2
50.50 TGT1420U50.5 0.02 0.00 0.01 10.0 0.02 359.0 43.0 43
50.50 TGT1426U50.5 0.02 0.00 0.01 10.0 0.05 228.0 0.0 0
51.00 TGT1420U51 0.02 0.00 0.01 73.0 0.02 352.0 0.0 0
51.00 TGT1426U51 0.02 0.00 0.01 10.0 0.05 224.0 0.0 0
51.50 TGT1420U51.5 0.02 0.00 0.01 150.0 0.02 361.0 0.0 0
51.50 TGT1426U51.5 0.02 0.00 0.01 10.0 0.05 241.0 0.0 0
52.00 TGT1420U52 0.09 0.07 0.01 91.0 0.02 358.0 8.0 8
52.00 TGT1426U52 0.02 0.00 0.01 1.0 0.05 222.0 0.0 0
52.50 TGT1420U52.5 0.01 -0.01 0.01 5.0 0.02 358.0 38.0 2,800
52.50 TGT1426U52.5 0.02 0.00 0.01 10.0 0.05 199.0 0.0 0
53.00 TGT1420U53 0.02 0.00 0.01 71.0 0.02 354.0 0.0 0
53.00 TGT1426U53 0.45 0.43 0.01 10.0 0.05 178.0 100.0 100
53.50 TGT1420U53.5 0.09 0.07 0.01 164.0 0.02 394.0 10.0 14
53.50 TGT1426U53.5 0.03 0.00 0.01 48.0 0.05 170.0 0.0 0
54.00 TGT1420U54 0.04 0.02 0.01 106.0 0.02 385.0 5.0 9
54.00 TGT1426U54 0.03 0.00 0.01 50.0 0.05 163.0 0.0 0
54.50 TGT1420U54.5 0.02 0.00 0.01 81.0 0.02 368.0 0.0 0
54.50 TGT1426U54.5 0.03 0.00 0.01 48.0 0.05 153.0 0.0 0
55.00 TGT1420U55 0.02 0.00 0.01 1.0 0.02 276.0 9.0 1,572
55.00 TGT1426U55 0.06 0.05 0.01 1.0 0.07 230.0 10.0 16
55.50 TGT1420U55.5 0.02 0.00 0.01 1.0 0.02 394.0 0.0 0
55.50 TGT1426U55.5 0.10 0.09 0.01 10.0 0.07 193.0 10.0 1,492
56.00 TGT1420U56 0.06 0.04 0.01 54.0 0.02 331.0 170.0 192
56.00 TGT1426U56 0.09 0.08 0.01 10.0 0.05 134.0 5.0 21
56.50 TGT1420U56.5 0.02 0.00 0.01 10.0 0.02 364.0 5.0 51
56.50 TGT1426U56.5 0.73 0.72 0.01 10.0 0.06 172.0 2.0 2
57.00 TGT1420U57 0.03 0.01 0.01 10.0 0.02 400.0 3.0 55
57.00 TGT1426U57 1.45 1.44 0.01 10.0 0.05 239.0 2.0 2
57.50 TGT1420U57.5 0.02 0.01 0.01 10.0 0.02 394.0 1.0 4,212
57.50 TGT1426U57.5 0.03 0.02 0.01 10.0 0.06 594.0 1.0 47
58.00 TGT1420U58 0.02 0.01 0.01 45.0 0.02 341.0 125.0 147
58.00 TGT1426U58 0.07 0.06 0.01 83.0 0.05 223.0 1.0 3
58.50 TGT1420U58.5 0.01 0.00 0.01 10.0 0.01 5.0 20.0 284
58.50 TGT1426U58.5 0.17 0.16 0.01 151.0 0.06 491.0 20.0 115
59.00 TGT1420U59 0.02 0.00 0.01 65.0 0.01 127.0 6.0 595
59.00 TGT1426U59 0.05 0.04 0.01 159.0 0.05 148.0 825.0 1,113
59.50 TGT1420U59.5 0.04 0.02 0.01 43.0 0.02 368.0 50.0 352
59.50 TGT1426U59.5 0.05 0.01 0.01 211.0 0.06 815.0 1.0 53
60.00 TGT1420U60 0.01 0.00 0.01 9.0 0.02 325.0 25.0 5,747
60.00 TGT1426U60 0.03 0.01 0.01 227.0 0.06 1006.0 4.0 117
60.50 TGT1420U60.5 0.12 0.09 0.01 597.0 0.02 385.0 20.0 333
60.50 TGT1426U60.5 0.11 0.09 0.01 384.0 0.07 1045.0 1.0 73
61.00 TGT1420U61 0.09 0.05 0.01 183.0 0.02 451.0 5.0 467
61.00 TGT1426U61 0.16 0.13 0.02 362.0 0.08 1054.0 40.0 389
61.50 TGT1420U61.5 0.03 -0.01 0.03 2.0 0.02 477.0 2.0 1,135
61.50 TGT1426U61.5 0.32 0.26 0.04 227.0 0.09 1213.0 73.0 227
62.00 TGT1420U62 0.03 0.00 0.01 10.0 0.02 547.0 21.0 688
62.00 TGT1426U62 0.12 0.00 0.07 138.0 0.13 1033.0 2.0 651
62.50 TGT1420U62.5 0.02 -0.01 0.01 1.0 0.02 331.0 8.0 815
62.50 TGT1426U62.5 0.20 0.00 0.12 85.0 0.15 879.0 9.0 534
63.00 TGT1420U63 0.01 -0.10 0.01 1.0 0.02 262.0 1.0 303
63.00 TGT1426U63 0.25 -0.03 0.22 848.0 0.25 1.0 91.0 804
63.50 TGT1420U63.5 0.01 -0.13 0.01 1.0 0.01 1.0 3.0 374
63.50 TGT1426U63.5 0.38 -0.15 0.34 211.0 0.39 1684.0 27.0 135
64.00 TGT1420U64 0.05 -0.25 0.04 903.0 0.21 1.0 51.0 254
64.00 TGT1426U64 0.62 -0.07 0.55 215.0 0.59 284.0 108.0 621
64.50 TGT1420U64.5 0.56 0.00 0.28 1633.0 0.95 1614.0 0.0 0
64.50 TGT1426U64.5 0.92 0.06 0.89 579.0 0.96 144.0 42.0 304
65.00 TGT1420U65 0.77 -0.05 0.62 1699.0 1.45 1532.0 4.0 20
65.00 TGT1426U65 1.09 0.03 1.27 87.0 1.46 1688.0 60.0 172
65.50 TGT1420U65.5 1.09 0.00 1.12 1749.0 1.92 1654.0 10.0 10
65.50 TGT1426U65.5 1.80 0.00 1.58 1847.0 2.00 2048.0 400.0 400
66.00 TGT1420U66 1.41 0.00 1.59 1415.0 2.44 1452.0 0.0 0
66.00 TGT1426U66 2.10 0.00 1.93 720.0 2.48 952.0 0.0 0
66.50 TGT1420U66.5 1.89 0.00 2.07 1427.0 2.94 1375.0 0.0 0
66.50 TGT1426U66.5 2.30 0.00 2.38 1262.0 3.00 602.0 0.0 0
67.00 TGT1420U67 2.36 0.00 2.61 1422.0 3.45 1346.0 0.0 0
67.00 TGT1426U67 2.75 0.00 2.85 1194.0 3.45 680.0 0.0 0
67.50 TGT1420U67.5 7.50 4.61 3.10 805.0 3.95 815.0 72.0 114
67.50 TGT1426U67.5 3.20 0.00 3.30 1031.0 3.95 446.0 0.0 0
68.00 TGT1420U68 3.30 0.00 3.60 515.0 4.45 531.0 0.0 0
68.00 TGT1426U68 0.00 0.00 3.80 375.0 4.45 369.0 0.0 0
68.50 TGT1420U68.5 3.80 0.00 4.10 515.0 4.95 531.0 0.0 0
68.50 TGT1426U68.5 0.00 0.00 4.30 348.0 4.95 268.0 0.0 0
69.00 TGT1420U69 4.30 0.00 4.60 515.0 5.45 531.0 0.0 0
69.00 TGT1426U69 0.00 0.00 4.80 389.0 5.45 372.0 0.0 0
69.50 TGT1426U69.5 0.00 0.00 5.30 477.0 5.95 468.0 0.0 0
70.00 TGT1420U70 12.70 7.40 5.60 515.0 6.45 531.0 6.0 75
70.00 TGT1426U70 5.65 0.00 5.75 125.0 6.45 132.0 0.0 0
72.50 TGT1426U72.5 0.00 0.00 8.25 185.0 8.95 61.0 0.0 0
75.00 TGT1420U75 15.00 5.50 9.40 122.0 11.10 20.0 97.0 97
75.00 TGT1426U75 0.00 0.00 9.40 140.0 12.55 140.0 0.0 0
80.00 TGT1420U80 20.95 6.60 14.40 122.0 16.45 96.0 225.0 225
80.00 TGT1426U80 0.00 0.00 15.50 173.0 16.45 50.0 0.0 0
85.00 TGT1420U85 18.95 0.00 19.45 122.0 21.10 20.0 0.0 0
90.00 TGT1420U90 25.10 0.00 24.85 262.0 26.75 212.0 0.0 0