$33.50 -0.05 (-0.15%) Abercrombie & Fitch Co - NYSE

Oct. 22, 2014 | 11:15 AM
Last Trade: 33.50
Trade Time: Oct 22 11:15 AM Eastern Daylight Time
Change: -0.05 (-0.15%)
Prev Close: 33.55
Open: 33.57
Bid: 33.49
Ask: 33.50
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 ANF1424J24 9.40 0.00 8.90 312.0 10.15 505.0 0.0 0
25.00 ANF1424J25 8.40 0.00 7.65 241.0 9.00 241.0 0.0 0
25.00 ANF1431J25 8.10 0.00 7.80 832.0 9.00 745.0 0.0 0
26.00 ANF1424J26 7.40 0.00 6.85 91.0 8.00 1217.0 0.0 0
26.00 ANF1431J26 7.10 0.00 6.20 208.0 7.95 641.0 0.0 0
27.00 ANF1424J27 8.45 2.10 5.95 379.0 7.00 961.0 24.0 24
27.00 ANF1431J27 6.10 0.00 5.25 228.0 6.95 581.0 0.0 0
27.50 ANF1424J27.5 5.95 0.35 5.45 808.0 6.45 1116.0 15.0 0
28.00 ANF1424J28 5.40 0.00 4.85 204.0 5.95 696.0 0.0 0
28.00 ANF1431J28 5.20 0.00 4.75 184.0 6.00 619.0 0.0 0
28.50 ANF1424J28.5 4.60 0.00 4.35 202.0 5.45 702.0 0.0 0
29.00 ANF1424J29 4.10 0.00 3.85 203.0 4.95 657.0 0.0 0
29.00 ANF1431J29 4.20 0.00 3.70 300.0 5.05 609.0 0.0 0
29.50 ANF1424J29.5 3.65 0.00 3.45 256.0 4.50 680.0 0.0 0
30.00 ANF1424J30 3.90 0.80 2.70 1001.0 4.00 972.0 11.0 11
30.50 ANF1424J30.5 2.70 0.00 2.51 363.0 3.50 654.0 0.0 0
30.50 ANF1431J30.5 2.80 0.00 2.33 969.0 3.60 953.0 0.0 0
31.00 ANF1424J31 2.20 0.00 2.02 355.0 3.05 724.0 0.0 0
31.00 ANF1431J31 2.64 0.00 2.05 1020.0 3.15 1017.0 0.0 0
31.50 ANF1424J31.5 2.80 1.04 1.50 1012.0 2.44 733.0 19.0 19
31.50 ANF1431J31.5 2.29 0.00 1.80 1102.0 2.45 681.0 0.0 0
32.00 ANF1424J32 1.75 0.19 1.22 973.0 1.93 1007.0 10.0 30
32.00 ANF1431J32 2.40 0.61 1.72 510.0 2.04 597.0 48.0 49
32.50 ANF1424J32.5 2.09 0.93 1.12 90.0 1.36 563.0 9.0 15
32.50 ANF1431J32.5 1.36 -0.29 1.42 28.0 1.48 43.0 41.0 294
33.00 ANF1424J33 0.91 0.00 0.72 323.0 0.95 1088.0 1.0 17
33.00 ANF1431J33 2.44 1.35 1.01 665.0 1.23 191.0 5.0 54
33.50 ANF1424J33.5 0.45 -0.02 0.43 297.0 0.53 151.0 41.0 128
33.50 ANF1431J33.5 0.84 -0.16 0.74 764.0 0.87 5.0 43.0 336
34.00 ANF1424J34 0.31 0.00 0.24 5.0 0.28 36.0 349.0 403
34.00 ANF1431J34 0.56 -0.02 0.53 790.0 0.64 5.0 45.0 242
34.50 ANF1424J34.5 0.18 0.00 0.08 898.0 0.15 68.0 35.0 81
34.50 ANF1431J34.5 0.50 0.00 0.31 1032.0 0.46 10.0 2.0 124
35.00 ANF1424J35 0.12 0.00 0.04 3.0 0.12 255.0 2057.0 906
35.00 ANF1431J35 0.40 0.00 0.21 963.0 0.31 5.0 2.0 206
35.50 ANF1424J35.5 0.04 0.00 0.01 2.0 0.09 346.0 92.0 142
35.50 ANF1431J35.5 0.27 0.09 0.10 1101.0 0.27 619.0 2.0 29
36.00 ANF1424J36 0.23 0.22 0.01 30.0 0.10 368.0 156.0 201
36.00 ANF1431J36 0.76 0.67 0.07 796.0 0.25 759.0 5.0 31
36.50 ANF1424J36.5 0.06 0.00 0.01 22.0 0.10 714.0 20.0 168
36.50 ANF1431J36.5 0.58 0.54 0.02 1107.0 0.21 815.0 2.0 7
37.00 ANF1424J37 0.24 0.11 0.01 67.0 0.12 745.0 8.0 2,137
37.00 ANF1431J37 0.04 0.00 0.02 405.0 0.14 725.0 0.0 0
37.50 ANF1424J37.5 1.64 1.50 0.01 77.0 0.13 289.0 7.0 7
37.50 ANF1431J37.5 0.33 0.31 0.02 118.0 0.16 744.0 21.0 27
38.00 ANF1424J38 0.11 -0.03 0.01 152.0 0.14 361.0 10.0 95
38.00 ANF1431J38 1.49 1.48 0.01 10.0 0.14 324.0 10.0 10
38.50 ANF1424J38.5 0.38 0.24 0.01 5.0 0.14 341.0 3.0 50
38.50 ANF1431J38.5 0.26 0.25 0.01 57.0 0.14 809.0 1.0 2
39.00 ANF1424J39 1.53 1.39 0.01 456.0 0.14 360.0 20.0 20
39.00 ANF1431J39 0.06 0.05 0.01 1.0 0.13 759.0 1.0 33
39.50 ANF1424J39.5 0.03 0.00 0.01 494.0 0.14 353.0 20.0 30
39.50 ANF1431J39.5 0.04 0.00 0.02 320.0 0.13 522.0 1.0 15
40.00 ANF1424J40 0.06 -0.08 0.03 81.0 0.14 355.0 28.0 30
40.00 ANF1431J40 0.15 0.00 0.02 11.0 0.14 535.0 1.0 47
40.50 ANF1424J40.5 0.06 -0.08 0.02 66.0 0.14 371.0 27.0 31
40.50 ANF1431J40.5 1.49 1.35 0.01 1.0 0.14 359.0 75.0 75
41.00 ANF1424J41 0.01 -0.13 0.01 1.0 0.14 358.0 2.0 37
41.00 ANF1431J41 0.05 -0.09 0.01 670.0 0.14 324.0 1.0 33
41.50 ANF1424J41.5 0.14 0.00 0.01 29.0 0.14 363.0 0.0 0
41.50 ANF1431J41.5 0.56 0.42 0.01 1.0 0.13 286.0 2.0 2
42.00 ANF1424J42 0.14 0.00 0.01 1.0 0.14 359.0 0.0 0
42.00 ANF1431J42 0.17 0.00 0.01 1.0 0.18 227.0 0.0 0
42.50 ANF1424J42.5 0.68 0.54 0.01 7.0 0.14 308.0 80.0 34
42.50 ANF1431J42.5 1.34 1.20 0.01 47.0 0.12 266.0 5.0 5
43.00 ANF1424J43 1.35 1.21 0.01 1.0 0.14 304.0 50.0 50
43.00 ANF1431J43 0.16 0.00 0.01 1.0 0.17 230.0 0.0 0
43.50 ANF1424J43.5 0.05 -0.09 0.01 1.0 0.14 352.0 3.0 2
43.50 ANF1431J43.5 0.17 0.00 0.01 1.0 0.18 227.0 0.0 0
44.00 ANF1424J44 0.14 0.00 0.01 1.0 0.14 359.0 0.0 0
44.00 ANF1431J44 0.18 0.00 0.01 1.0 0.19 232.0 0.0 0
44.50 ANF1424J44.5 0.58 0.44 0.01 1.0 0.14 359.0 2.0 2
44.50 ANF1431J44.5 0.17 0.00 0.01 1.0 0.18 288.0 0.0 0
45.00 ANF1424J45 0.14 0.00 0.01 1.0 0.14 320.0 0.0 0
45.00 ANF1431J45 0.25 0.00 0.01 1.0 0.25 214.0 0.0 0
45.50 ANF1424J45.5 0.45 0.31 0.01 1.0 0.14 352.0 4.0 4
45.50 ANF1431J45.5 0.19 0.00 0.01 228.0 0.20 214.0 0.0 0
46.00 ANF1424J46 0.14 0.00 0.02 98.0 0.14 358.0 0.0 0
46.00 ANF1431J46 0.18 0.00 0.01 1.0 0.19 214.0 0.0 0
46.50 ANF1424J46.5 0.14 0.00 0.01 245.0 0.14 359.0 0.0 0
46.50 ANF1431J46.5 0.18 0.00 0.01 1.0 0.19 214.0 0.0 0
47.00 ANF1424J47 0.14 0.00 0.01 75.0 0.14 334.0 0.0 0
47.00 ANF1431J47 0.18 0.00 0.02 80.0 0.19 214.0 0.0 0
47.50 ANF1424J47.5 0.14 0.00 0.01 23.0 0.14 345.0 0.0 0
47.50 ANF1431J47.5 0.18 0.00 0.01 80.0 0.18 214.0 0.0 0
48.00 ANF1424J48 0.14 0.00 0.01 4.0 0.14 348.0 0.0 0
48.00 ANF1431J48 0.18 0.00 0.01 55.0 0.18 214.0 0.0 0
48.50 ANF1424J48.5 0.14 0.00 0.01 1.0 0.14 348.0 0.0 0
48.50 ANF1431J48.5 0.18 0.00 0.01 20.0 0.18 212.0 0.0 0
49.00 ANF1424J49 0.14 0.00 0.01 68.0 0.14 345.0 0.0 0
49.00 ANF1431J49 0.20 0.00 0.01 60.0 0.20 214.0 0.0 0
50.00 ANF1424J50 0.15 0.00 0.01 54.0 0.13 284.0 0.0 0
50.00 ANF1431J50 0.18 0.00 0.01 72.0 0.18 214.0 0.0 0

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 ANF1424V24 0.14 0.00 0.01 10.0 0.14 207.0 0.0 0
25.00 ANF1424V25 0.14 0.00 0.01 10.0 0.14 296.0 0.0 0
25.00 ANF1431V25 0.01 0.00 0.01 27.0 0.15 685.0 0.0 0
26.00 ANF1424V26 0.14 0.00 0.01 84.0 0.14 237.0 0.0 0
26.00 ANF1431V26 0.11 0.10 0.01 144.0 0.17 719.0 10.0 10
27.00 ANF1424V27 0.14 0.00 0.01 57.0 0.14 244.0 0.0 0
27.00 ANF1431V27 0.02 0.00 0.01 319.0 0.18 1114.0 0.0 0
27.50 ANF1424V27.5 0.02 0.00 0.02 56.0 0.14 259.0 0.0 0
28.00 ANF1424V28 0.02 0.00 0.03 21.0 0.14 389.0 1.0 30
28.00 ANF1431V28 0.03 0.00 0.01 399.0 0.19 1179.0 0.0 0
28.50 ANF1424V28.5 0.15 0.00 0.03 64.0 0.15 533.0 0.0 0
29.00 ANF1424V29 0.10 -0.04 0.04 37.0 0.14 468.0 25.0 45
29.00 ANF1431V29 0.05 0.00 0.02 505.0 0.19 1347.0 0.0 0
29.50 ANF1424V29.5 0.01 0.00 0.01 10.0 0.14 738.0 0.0 0
30.00 ANF1424V30 0.01 0.00 0.01 140.0 0.14 660.0 0.0 0
30.50 ANF1424V30.5 0.09 0.00 0.02 271.0 0.14 825.0 10.0 10
30.50 ANF1431V30.5 0.41 0.33 0.06 998.0 0.25 1355.0 185.0 175
31.00 ANF1424V31 0.27 0.25 0.01 2.0 0.14 801.0 25.0 23
31.00 ANF1431V31 0.22 0.08 0.16 189.0 0.24 600.0 50.0 150
31.50 ANF1424V31.5 0.12 0.08 0.02 557.0 0.10 1371.0 25.0 48
31.50 ANF1431V31.5 0.39 0.19 0.21 437.0 0.32 677.0 9.0 16
32.00 ANF1424V32 0.15 0.00 0.09 136.0 0.16 437.0 2025.0 2,022
32.00 ANF1431V32 0.42 0.07 0.35 20.0 0.39 155.0 252.0 2,016
32.50 ANF1424V32.5 0.25 0.00 0.15 36.0 0.19 42.0 2416.0 929
32.50 ANF1431V32.5 0.50 0.11 0.42 196.0 0.51 10.0 120.0 442
33.00 ANF1424V33 1.05 0.82 0.26 108.0 0.36 23.0 12.0 112
33.00 ANF1431V33 0.55 0.00 0.56 388.0 0.70 541.0 9.0 39
33.50 ANF1424V33.5 0.54 0.12 0.41 842.0 0.53 5.0 152.0 47
33.50 ANF1431V33.5 0.93 0.22 0.80 125.0 0.88 5.0 54.0 25
34.00 ANF1424V34 0.72 0.00 0.71 161.0 1.15 1366.0 25.0 109
34.00 ANF1431V34 1.15 0.18 1.05 240.0 1.17 5.0 45.0 41
34.50 ANF1424V34.5 1.24 0.00 0.97 756.0 1.61 1153.0 10.0 77
34.50 ANF1431V34.5 1.46 0.17 1.38 74.0 1.46 43.0 47.0 14
35.00 ANF1424V35 1.08 -0.08 1.29 852.0 2.09 1025.0 4.0 68
35.00 ANF1431V35 1.18 -0.34 1.57 814.0 2.13 1167.0 16.0 17
35.50 ANF1424V35.5 3.04 1.45 1.63 641.0 2.61 897.0 5.0 42
35.50 ANF1431V35.5 1.63 -0.17 1.91 908.0 2.90 1022.0 3.0 31
36.00 ANF1424V36 2.57 0.52 2.16 917.0 3.05 997.0 12.0 42
36.00 ANF1431V36 2.28 0.08 2.28 941.0 3.15 910.0 6.0 1,021
36.50 ANF1424V36.5 0.79 -1.70 2.50 621.0 3.65 843.0 29.0 29
36.50 ANF1431V36.5 2.27 -0.39 2.74 631.0 3.60 908.0 7.0 7
37.00 ANF1424V37 3.50 0.50 3.30 207.0 4.20 1092.0 6.0 18
37.00 ANF1431V37 1.26 -1.79 3.10 800.0 4.15 817.0 2.0 2
37.50 ANF1424V37.5 1.60 -1.85 3.45 835.0 4.60 781.0 5.0 40
37.50 ANF1431V37.5 1.27 -2.28 3.55 226.0 5.15 636.0 1.0 1
38.00 ANF1424V38 3.76 -0.24 3.95 312.0 5.20 576.0 2.0 28
38.00 ANF1431V38 4.78 0.78 4.10 752.0 5.20 962.0 100.0 114
38.50 ANF1424V38.5 3.68 -0.77 4.45 311.0 5.60 524.0 5.0 42
38.50 ANF1431V38.5 4.00 -0.50 4.60 692.0 5.55 852.0 10.0 43
39.00 ANF1424V39 2.20 -2.70 5.00 99.0 6.20 196.0 1.0 1
39.00 ANF1431V39 5.00 0.00 5.15 111.0 6.10 539.0 0.0 0
39.50 ANF1424V39.5 5.40 0.00 5.60 84.0 6.60 111.0 0.0 0
39.50 ANF1431V39.5 2.30 -3.10 5.55 613.0 6.75 923.0 1.0 8
40.00 ANF1424V40 6.70 0.80 6.10 179.0 7.10 282.0 15.0 25
40.00 ANF1431V40 1.41 -4.54 6.05 694.0 7.25 907.0 14.0 23
40.50 ANF1424V40.5 1.47 -4.88 6.50 204.0 7.75 487.0 10.0 18
40.50 ANF1431V40.5 1.88 -4.62 6.45 777.0 7.75 915.0 21.0 72
41.00 ANF1424V41 6.60 -0.25 7.10 179.0 8.05 417.0 2.0 13
41.00 ANF1431V41 1.88 -5.12 6.85 547.0 8.20 576.0 25.0 21
41.50 ANF1424V41.5 7.95 0.65 7.60 157.0 8.75 496.0 1.0 25
41.50 ANF1431V41.5 2.03 -5.37 7.55 239.0 8.60 529.0 20.0 5
42.00 ANF1424V42 2.33 -4.92 6.70 1.0 9.95 1.0 2.0 2
42.00 ANF1431V42 7.80 0.00 8.20 38.0 9.25 103.0 0.0 0
42.50 ANF1424V42.5 7.25 0.00 8.80 73.0 9.65 241.0 0.0 0
42.50 ANF1431V42.5 8.40 0.00 8.70 157.0 9.70 288.0 0.0 0
43.00 ANF1424V43 7.85 0.00 7.90 241.0 10.10 245.0 0.0 0
43.00 ANF1431V43 7.70 0.00 8.35 39.0 10.20 139.0 0.0 0
43.50 ANF1424V43.5 8.15 0.00 9.60 73.0 10.60 91.0 0.0 0
43.50 ANF1431V43.5 8.20 0.00 8.85 39.0 11.55 46.0 0.0 0
44.00 ANF1424V44 8.75 0.00 9.85 73.0 11.00 45.0 0.0 0
44.00 ANF1431V44 8.80 0.00 8.85 229.0 12.25 173.0 0.0 0
44.50 ANF1424V44.5 9.15 0.00 10.60 73.0 11.60 881.0 0.0 0
44.50 ANF1431V44.5 9.30 0.00 9.60 44.0 12.15 146.0 0.0 0
45.00 ANF1424V45 9.60 0.00 11.05 73.0 12.10 91.0 0.0 0
45.00 ANF1431V45 9.75 0.00 9.60 10.0 13.10 196.0 0.0 0
45.50 ANF1424V45.5 10.10 0.00 11.50 73.0 12.60 91.0 0.0 0
45.50 ANF1431V45.5 10.10 0.00 10.35 1.0 13.55 28.0 0.0 0
46.00 ANF1424V46 10.55 0.00 11.95 241.0 13.40 241.0 0.0 0
46.00 ANF1431V46 10.65 0.00 10.70 38.0 14.75 21.0 0.0 0
46.50 ANF1424V46.5 10.60 0.00 12.45 241.0 13.45 196.0 0.0 0
46.50 ANF1431V46.5 11.10 0.00 11.30 10.0 14.85 10.0 0.0 0
47.00 ANF1424V47 11.55 0.00 11.80 65.0 14.35 529.0 0.0 0
47.00 ANF1431V47 11.60 0.00 11.75 10.0 15.65 11.0 0.0 0
47.50 ANF1424V47.5 12.05 0.00 12.55 73.0 14.90 55.0 0.0 0
47.50 ANF1431V47.5 11.95 0.00 12.25 10.0 16.15 22.0 0.0 0
48.00 ANF1424V48 12.60 0.00 13.05 73.0 15.60 85.0 0.0 0
48.00 ANF1431V48 12.60 0.00 12.75 10.0 16.75 10.0 0.0 0
48.50 ANF1424V48.5 12.75 0.00 13.55 73.0 15.90 120.0 0.0 0
48.50 ANF1431V48.5 13.00 0.00 13.25 10.0 17.05 39.0 0.0 0
49.00 ANF1424V49 13.60 0.00 14.05 73.0 16.40 120.0 0.0 0
49.00 ANF1431V49 13.20 0.00 13.75 10.0 17.65 11.0 0.0 0
50.00 ANF1424V50 15.70 0.00 15.55 550.0 17.15 280.0 0.0 0
50.00 ANF1431V50 15.35 0.00 15.55 576.0 17.15 87.0 0.0 0