Abercrombie & Fitch Co $39.88

down -0.61


19/9/2014 04:00 PM  |  NYSE : ANF  
Industries : Retail / Apparel Stores
Last Trade: 39.88
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.61 (-1.51 %)
Prev Close: 40.49
Open: 40.80
Bid: 39.86
Ask: 40.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ANF Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 ANF1426I32 8.45 0.00 7.65 168.0 8.55 577.0 0.0 0
33.00 ANF1426I33 7.45 0.00 6.65 157.0 7.55 543.0 0.0 0
33.50 ANF1426I33.5 6.95 0.00 6.15 181.0 7.05 543.0 0.0 0
34.00 ANF1426I34 6.45 0.00 5.65 215.0 6.60 532.0 0.0 0
34.50 ANF1426I34.5 5.95 0.00 5.15 340.0 6.10 622.0 0.0 0
35.00 ANF1426I35 5.45 0.00 4.65 332.0 5.60 620.0 0.0 0
35.50 ANF1426I35.5 4.95 0.00 4.15 214.0 4.75 591.0 0.0 0
36.00 ANF1426I36 4.45 0.00 3.65 289.0 4.25 597.0 0.0 0
36.50 ANF1426I36.5 3.95 0.00 3.20 268.0 3.80 596.0 0.0 0
37.00 ANF1426I37 3.50 0.00 2.70 331.0 3.30 599.0 0.0 0
37.50 ANF1426I37.5 3.00 0.00 2.23 638.0 2.75 812.0 0.0 0
38.00 ANF1426I38 2.54 0.00 1.82 516.0 2.39 862.0 0.0 0
38.50 ANF1426I38.5 1.69 -0.41 1.53 76.0 1.75 625.0 10.0 0
39.00 ANF1426I39 1.68 0.00 1.14 95.0 1.36 447.0 0.0 0
39.50 ANF1426I39.5 1.94 0.64 0.81 21.0 0.89 55.0 3.0 4
40.00 ANF1426I40 0.75 -0.68 0.53 87.0 0.61 146.0 2.0 12
40.50 ANF1426I40.5 0.41 -0.68 0.31 46.0 0.39 198.0 506.0 29
41.00 ANF1426I41 0.22 -0.58 0.19 84.0 0.24 151.0 40.0 65
41.50 ANF1426I41.5 0.17 -0.18 0.10 26.0 0.17 689.0 1.0 98
42.00 ANF1426I42 0.16 -0.17 0.06 33.0 0.11 612.0 8.0 1,446
42.50 ANF1426I42.5 0.52 0.41 0.05 10.0 0.15 42.0 2.0 73
43.00 ANF1426I43 0.05 -0.02 0.01 74.0 0.13 932.0 3.0 206
43.50 ANF1426I43.5 0.05 0.00 0.01 51.0 0.05 243.0 1.0 1
44.00 ANF1426I44 0.30 0.28 0.01 30.0 0.12 362.0 1.0 28
44.50 ANF1426I44.5 0.15 0.14 0.01 68.0 0.11 337.0 15.0 19
45.00 ANF1426I45 0.05 -0.01 0.01 10.0 0.10 309.0 4.0 21
45.50 ANF1426I45.5 1.55 1.50 0.01 404.0 0.14 454.0 1.0 1
46.00 ANF1426I46 1.38 1.34 0.02 345.0 0.15 505.0 6.0 7
46.50 ANF1426I46.5 0.30 0.26 0.01 166.0 0.15 459.0 1.0 1
47.00 ANF1426I47 1.04 1.00 0.01 20.0 0.14 458.0 11.0 1
47.50 ANF1426I47.5 0.04 0.00 0.01 27.0 0.08 108.0 0.0 0
48.00 ANF1426I48 1.00 0.96 0.01 20.0 0.14 282.0 20.0 21
48.50 ANF1426I48.5 0.13 0.10 0.01 1.0 0.09 100.0 1.0 7

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 ANF1426U32 0.08 0.04 0.01 68.0 0.13 335.0 17.0 20
33.00 ANF1426U33 0.17 0.13 0.01 30.0 0.14 605.0 6.0 32
33.50 ANF1426U33.5 0.01 0.00 0.01 10.0 0.14 919.0 0.0 0
34.00 ANF1426U34 0.01 0.00 0.01 10.0 0.14 594.0 0.0 0
34.50 ANF1426U34.5 0.01 0.00 0.01 10.0 0.14 591.0 0.0 0
35.00 ANF1426U35 0.21 0.20 0.02 10.0 0.14 729.0 1.0 1
35.50 ANF1426U35.5 0.29 0.28 0.01 10.0 0.14 724.0 6.0 6
36.00 ANF1426U36 0.16 0.15 0.01 5.0 0.10 316.0 21.0 23
36.50 ANF1426U36.5 0.18 0.17 0.01 5.0 0.11 233.0 9.0 4
37.00 ANF1426U37 0.07 0.05 0.01 5.0 0.11 232.0 5.0 16
37.50 ANF1426U37.5 0.07 0.00 0.05 764.0 0.15 590.0 9.0 9
38.00 ANF1426U38 0.28 0.21 0.03 969.0 0.24 901.0 8.0 103
38.50 ANF1426U38.5 0.31 0.19 0.18 563.0 0.25 307.0 7.0 3
39.00 ANF1426U39 0.31 0.12 0.28 19.0 0.35 479.0 195.0 23
39.50 ANF1426U39.5 0.47 0.17 0.44 357.0 0.51 119.0 315.0 72
40.00 ANF1426U40 0.68 0.24 0.67 51.0 0.73 178.0 247.0 41
40.50 ANF1426U40.5 1.02 0.47 0.93 186.0 1.02 149.0 15.0 21
41.00 ANF1426U41 1.33 0.44 1.11 1369.0 1.32 10.0 10.0 85
41.50 ANF1426U41.5 1.41 0.20 1.47 1253.0 1.82 880.0 5.0 18
42.00 ANF1426U42 2.15 0.57 1.91 905.0 2.47 1217.0 3.0 45
42.50 ANF1426U42.5 1.80 0.00 2.37 430.0 2.74 435.0 160.0 346
43.00 ANF1426U43 1.78 0.00 2.92 469.0 3.25 458.0 0.0 0
43.50 ANF1426U43.5 2.41 -0.12 3.30 669.0 3.90 864.0 5.0 30
44.00 ANF1426U44 2.51 -0.40 3.05 746.0 4.40 690.0 1.0 2
44.50 ANF1426U44.5 3.55 0.00 4.30 384.0 4.90 764.0 2.0 3
45.00 ANF1426U45 4.09 0.00 4.05 746.0 5.40 686.0 3.0 13
45.50 ANF1426U45.5 2.73 -1.22 4.90 104.0 5.90 133.0 3.0 3
46.00 ANF1426U46 4.45 0.00 5.40 104.0 6.40 134.0 0.0 0
46.50 ANF1426U46.5 4.50 -0.40 5.75 107.0 6.90 134.0 3.0 1
47.00 ANF1426U47 5.45 0.00 6.50 101.0 7.40 134.0 0.0 0
47.50 ANF1426U47.5 5.95 0.00 7.00 101.0 7.90 135.0 0.0 0
48.00 ANF1426U48 6.45 0.00 7.30 195.0 8.40 178.0 0.0 0
48.50 ANF1426U48.5 5.70 -1.25 7.15 30.0 8.90 45.0 1.0 1
Trading Center