$38.38 +0.30 (0.79%) Abercrombie & Fitch Co - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 38.38
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.30 (0.79%)
Prev Close: 38.08
Open: 37.84
Bid: 37.87
Ask: 38.38
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ANF1426I30 8.00 0.00 7.75 1081.0 8.95 942.0 0.0 0
31.00 ANF1426I31 6.95 0.00 6.80 140.0 7.95 123.0 0.0 0
32.00 ANF1426I32 6.00 0.00 5.75 135.0 6.95 550.0 0.0 0
33.00 ANF1426I33 5.00 0.00 4.70 194.0 5.95 621.0 0.0 0
33.50 ANF1426I33.5 4.50 0.00 4.20 291.0 5.45 665.0 0.0 0
34.00 ANF1426I34 4.00 0.00 3.70 187.0 4.95 621.0 0.0 0
34.50 ANF1426I34.5 3.50 0.00 3.25 204.0 4.45 739.0 0.0 0
35.00 ANF1426I35 3.05 0.00 2.70 839.0 3.95 1063.0 0.0 0
35.50 ANF1426I35.5 2.56 0.00 2.33 486.0 3.45 650.0 0.0 0
36.00 ANF1426I36 2.11 0.00 2.32 161.0 2.95 729.0 0.0 0
36.50 ANF1426I36.5 1.67 0.00 1.46 1262.0 2.49 1348.0 0.0 0
37.00 ANF1426I37 1.27 0.00 1.13 1235.0 2.04 1394.0 0.0 0
37.50 ANF1426I37.5 0.93 0.00 1.01 25.0 1.21 15.0 0.0 0
38.00 ANF1426I38 0.65 0.00 0.71 23.0 0.77 50.0 113.0 113
38.50 ANF1426I38.5 0.50 -0.05 0.43 45.0 0.50 50.0 10.0 119
39.00 ANF1426I39 0.45 0.16 0.25 26.0 0.28 20.0 115.0 133
39.50 ANF1426I39.5 0.25 0.03 0.12 11.0 0.15 50.0 327.0 175
40.00 ANF1426I40 0.10 -0.01 0.05 12.0 0.09 380.0 311.0 59
40.50 ANF1426I40.5 0.05 -0.04 0.01 60.0 0.09 344.0 119.0 519
41.00 ANF1426I41 0.20 0.00 0.01 350.0 0.08 220.0 10.0 86
41.50 ANF1426I41.5 0.10 0.00 0.01 93.0 0.08 193.0 4.0 96
42.00 ANF1426I42 0.16 0.15 0.01 106.0 0.14 958.0 8.0 1,438
42.50 ANF1426I42.5 0.04 0.00 0.01 59.0 0.14 361.0 10.0 73
43.00 ANF1426I43 0.02 0.00 0.01 74.0 0.10 620.0 11.0 204
43.50 ANF1426I43.5 0.05 0.00 0.01 51.0 0.10 179.0 1.0 1
44.00 ANF1426I44 0.30 0.16 0.01 30.0 0.14 239.0 1.0 28
44.50 ANF1426I44.5 0.15 0.01 0.01 68.0 0.09 91.0 15.0 19
45.00 ANF1426I45 0.14 0.00 0.01 10.0 0.14 279.0 3.0 21
45.50 ANF1426I45.5 1.55 1.41 0.01 404.0 0.14 193.0 1.0 1
46.00 ANF1426I46 1.38 1.24 0.02 345.0 0.14 242.0 6.0 7
46.50 ANF1426I46.5 0.30 0.16 0.01 166.0 0.14 202.0 1.0 1
47.00 ANF1426I47 1.04 0.90 0.01 20.0 0.14 177.0 11.0 1
47.50 ANF1426I47.5 0.14 0.00 0.01 27.0 0.14 191.0 0.0 0
48.00 ANF1426I48 1.00 0.86 0.01 20.0 0.14 183.0 20.0 21
48.50 ANF1426I48.5 0.13 0.12 0.01 1.0 0.14 205.0 1.0 7
49.00 ANF1426I49 0.14 0.00 0.00 0.0 0.14 170.0 0.0 0
49.50 ANF1426I49.5 0.14 0.00 0.00 0.0 0.14 176.0 0.0 0
50.00 ANF1426I50 0.14 0.00 0.00 0.0 0.14 163.0 0.0 0

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ANF1426U30 0.14 0.00 0.00 0.0 0.11 127.0 0.0 0
31.00 ANF1426U31 0.14 0.00 0.00 0.0 0.14 149.0 0.0 0
32.00 ANF1426U32 0.02 0.00 0.01 4.0 0.10 120.0 2.0 20
33.00 ANF1426U33 0.17 0.16 0.01 5.0 0.02 1.0 6.0 32
33.50 ANF1426U33.5 0.14 0.00 0.01 10.0 0.14 307.0 0.0 0
34.00 ANF1426U34 0.14 0.00 0.01 10.0 0.11 371.0 0.0 0
34.50 ANF1426U34.5 0.14 0.00 0.01 10.0 0.14 511.0 0.0 0
35.00 ANF1426U35 0.21 0.20 0.01 10.0 0.14 496.0 1.0 1
35.50 ANF1426U35.5 0.08 0.00 0.01 603.0 0.14 827.0 1.0 7
36.00 ANF1426U36 0.16 0.11 0.03 349.0 0.10 460.0 21.0 23
36.50 ANF1426U36.5 0.09 0.01 0.06 33.0 0.09 11.0 7.0 4
37.00 ANF1426U37 0.23 0.00 0.09 672.0 0.19 800.0 43.0 59
37.50 ANF1426U37.5 0.26 -0.10 0.15 999.0 0.23 50.0 6.0 291
38.00 ANF1426U38 0.28 -0.34 0.29 951.0 0.38 53.0 33.0 356
38.50 ANF1426U38.5 0.53 -0.28 0.57 10.0 0.60 50.0 4.0 38
39.00 ANF1426U39 0.84 -0.11 0.85 41.0 0.91 50.0 13.0 202
39.50 ANF1426U39.5 1.10 -0.13 1.15 309.0 1.34 135.0 40.0 279
40.00 ANF1426U40 0.68 -0.97 1.38 1288.0 1.78 335.0 247.0 239
40.50 ANF1426U40.5 2.37 0.00 1.93 350.0 2.25 85.0 5.0 36
41.00 ANF1426U41 2.68 0.00 2.10 1135.0 2.74 75.0 10.0 95
41.50 ANF1426U41.5 1.41 -0.71 2.60 1144.0 3.25 505.0 5.0 18
42.00 ANF1426U42 2.15 -0.42 3.00 1131.0 3.70 146.0 3.0 48
42.50 ANF1426U42.5 1.80 -1.20 3.55 1021.0 4.30 456.0 160.0 346
43.00 ANF1426U43 3.50 0.00 4.10 136.0 4.75 212.0 0.0 0
43.50 ANF1426U43.5 2.41 -2.24 4.60 781.0 5.25 174.0 5.0 30
44.00 ANF1426U44 2.51 -1.99 5.10 207.0 5.75 145.0 1.0 2
44.50 ANF1426U44.5 3.55 -1.45 5.60 724.0 6.25 430.0 2.0 3
45.00 ANF1426U45 4.09 -1.41 6.00 645.0 7.35 730.0 3.0 13
45.50 ANF1426U45.5 2.73 -3.22 6.50 673.0 7.25 175.0 3.0 3
46.00 ANF1426U46 6.45 0.00 6.90 30.0 7.75 49.0 0.0 0
46.50 ANF1426U46.5 5.44 -1.46 7.60 140.0 8.25 23.0 3.0 1
47.00 ANF1426U47 7.05 0.00 8.10 30.0 8.75 49.0 0.0 0
47.50 ANF1426U47.5 7.25 0.00 8.40 30.0 9.30 156.0 0.0 0
48.00 ANF1426U48 7.45 0.00 9.10 140.0 9.80 53.0 0.0 0
48.50 ANF1426U48.5 10.24 0.00 9.55 140.0 10.40 22.0 1.0 1
49.00 ANF1426U49 8.75 0.00 9.95 140.0 10.85 22.0 0.0 0
49.50 ANF1426U49.5 9.65 0.00 10.45 140.0 11.45 128.0 0.0 0
50.00 ANF1426U50 9.80 0.00 11.00 696.0 11.90 160.0 0.0 0