$29.32 -0.38 (-1.28%) Abercrombie & Fitch Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 29.32
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.38 (-1.28%)
Prev Close: 29.70
Open: 29.63
Bid: 29.05
Ask: 29.55
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANF1428K20 8.25 0.00 7.65 140.0 9.45 85.0 0.0 0
21.00 ANF1428K21 7.10 0.00 6.60 15.0 8.90 15.0 0.0 0
22.00 ANF1428K22 6.10 0.00 5.75 15.0 7.50 5.0 0.0 0
22.50 ANF1428K22.5 5.70 0.00 5.25 15.0 7.00 5.0 0.0 0
23.00 ANF1428K23 5.95 0.00 5.40 5.0 6.55 1.0 0.0 0
23.50 ANF1428K23.5 5.30 0.00 5.00 15.0 6.00 5.0 0.0 0
24.00 ANF1428K24 4.90 0.00 3.95 15.0 5.50 5.0 0.0 0
24.50 ANF1428K24.5 4.50 0.00 3.65 15.0 5.00 5.0 0.0 0
25.00 ANF1428K25 3.90 0.00 3.20 15.0 4.50 5.0 0.0 0
25.50 ANF1428K25.5 3.70 0.00 3.00 15.0 3.95 5.0 0.0 0
26.00 ANF1428K26 3.40 0.00 2.70 15.0 3.50 5.0 0.0 0
26.50 ANF1428K26.5 2.98 0.00 2.28 2.0 3.55 2.0 0.0 0
27.00 ANF1428K27 2.07 -0.61 1.93 145.0 2.41 58.0 1.0 1
27.50 ANF1428K27.5 2.14 0.00 1.33 17.0 1.98 6.0 0.0 0
28.00 ANF1428K28 1.02 -0.55 0.96 616.0 1.53 636.0 25.0 56
28.50 ANF1428K28.5 1.20 -0.01 0.51 1026.0 1.08 1017.0 12.0 217
29.00 ANF1428K29 0.40 -0.48 0.18 1028.0 0.40 86.0 5.0 312
29.50 ANF1428K29.5 0.09 -0.27 0.07 115.0 0.14 253.0 40.0 170
30.00 ANF1428K30 0.05 -0.08 0.01 30.0 0.09 680.0 109.0 872
30.50 ANF1428K30.5 0.07 0.00 0.02 30.0 0.12 42.0 42.0 516
31.00 ANF1428K31 0.02 -0.06 0.02 7.0 0.12 55.0 3.0 1,741
31.50 ANF1428K31.5 0.07 0.00 0.01 45.0 0.14 624.0 10.0 348
32.00 ANF1428K32 0.16 0.15 0.01 78.0 0.14 576.0 90.0 2,726
32.50 ANF1428K32.5 0.12 0.03 0.01 267.0 0.14 642.0 1.0 116
33.00 ANF1428K33 0.20 0.19 0.01 20.0 0.14 427.0 30.0 1,738
33.50 ANF1428K33.5 0.08 0.00 0.01 429.0 0.11 561.0 405.0 901
34.00 ANF1428K34 0.02 -0.06 0.01 89.0 0.10 532.0 1.0 1,633
34.50 ANF1428K34.5 0.33 0.25 0.01 5.0 0.14 631.0 10.0 2,442
35.00 ANF1428K35 0.01 0.00 0.01 23.0 0.14 447.0 46.0 1,531
35.50 ANF1428K35.5 0.05 -0.03 0.04 1.0 0.14 649.0 1.0 1,444
36.00 ANF1428K36 0.09 0.01 0.02 5.0 0.14 593.0 1.0 396
36.50 ANF1428K36.5 0.69 0.55 0.01 42.0 0.14 145.0 4.0 29
37.00 ANF1428K37 0.44 0.37 0.01 10.0 0.14 637.0 6.0 106
37.50 ANF1428K37.5 0.07 0.00 0.78 852.0 0.14 145.0 0.0 0
38.00 ANF1428K38 0.65 0.52 0.79 82.0 0.14 618.0 12.0 111
38.50 ANF1428K38.5 0.06 0.00 0.28 1665.0 0.14 145.0 0.0 0
39.00 ANF1428K39 0.25 0.19 0.46 705.0 0.14 145.0 1.0 1
39.50 ANF1428K39.5 0.06 0.00 0.08 1958.0 0.14 145.0 0.0 0
40.00 ANF1428K40 0.25 0.19 0.20 1056.0 0.14 614.0 2.0 100
40.50 ANF1428K40.5 0.06 0.00 0.01 1691.0 0.14 145.0 0.0 0
41.00 ANF1428K41 0.14 0.00 0.03 1617.0 0.14 145.0 0.0 0
41.50 ANF1428K41.5 0.06 0.00 0.01 1575.0 0.14 145.0 0.0 0
42.00 ANF1428K42 0.13 0.00 0.01 1614.0 0.14 145.0 0.0 0
42.50 ANF1428K42.5 0.06 0.00 0.01 409.0 0.14 145.0 0.0 0
43.00 ANF1428K43 0.06 0.00 0.01 178.0 0.14 145.0 0.0 0
43.50 ANF1428K43.5 0.06 0.00 0.01 118.0 0.14 145.0 0.0 0
44.00 ANF1428K44 0.06 0.00 0.01 112.0 0.14 145.0 0.0 0
45.00 ANF1428K45 0.06 0.00 0.01 10.0 0.05 44.0 0.0 0

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANF1428W20 0.14 0.00 0.01 1.0 0.14 145.0 0.0 0
21.00 ANF1428W21 0.14 0.00 0.00 0.0 0.14 166.0 0.0 0
22.00 ANF1428W22 0.14 0.00 0.00 0.0 0.10 154.0 0.0 0
22.50 ANF1428W22.5 0.14 0.00 0.00 0.0 0.14 147.0 0.0 0
23.00 ANF1428W23 0.14 0.00 0.01 578.0 0.14 162.0 0.0 0
23.50 ANF1428W23.5 0.14 0.00 0.00 0.0 0.14 147.0 0.0 0
24.00 ANF1428W24 0.14 0.00 0.01 194.0 0.14 147.0 0.0 0
24.50 ANF1428W24.5 0.14 0.00 0.00 0.0 0.14 147.0 0.0 0
25.00 ANF1428W25 0.02 -0.12 0.02 160.0 0.14 147.0 1.0 1
25.50 ANF1428W25.5 0.14 0.00 0.00 0.0 0.14 145.0 0.0 0
26.00 ANF1428W26 0.08 -0.06 0.03 405.0 0.14 291.0 10.0 23
26.50 ANF1428W26.5 0.36 0.22 0.03 613.0 0.14 204.0 25.0 25
27.00 ANF1428W27 0.30 0.28 0.01 4.0 0.10 569.0 10.0 202
27.50 ANF1428W27.5 0.01 0.00 0.01 2.0 0.03 76.0 3.0 42
28.00 ANF1428W28 0.06 0.05 0.01 61.0 0.08 259.0 18.0 413
28.50 ANF1428W28.5 0.04 0.00 0.03 70.0 0.14 873.0 170.0 5,335
29.00 ANF1428W29 0.20 0.12 0.15 141.0 0.30 1165.0 15.0 1,126
29.50 ANF1428W29.5 0.60 0.41 0.45 209.0 0.72 881.0 6.0 640
30.00 ANF1428W30 0.61 0.01 0.69 1368.0 1.24 939.0 2.0 753
30.50 ANF1428W30.5 1.30 0.74 1.05 591.0 1.74 1048.0 150.0 696
31.00 ANF1428W31 2.28 1.35 1.71 573.0 2.19 1023.0 119.0 1,748
31.50 ANF1428W31.5 2.60 1.21 1.97 986.0 2.75 1035.0 38.0 447
32.00 ANF1428W32 2.98 1.12 2.15 1000.0 3.20 1013.0 2.0 308
32.50 ANF1428W32.5 3.85 1.49 2.99 829.0 3.80 864.0 159.0 102
33.00 ANF1428W33 2.91 0.07 3.00 1035.0 4.30 990.0 5.0 263
33.50 ANF1428W33.5 1.55 -1.80 3.00 631.0 4.70 577.0 33.0 193
34.00 ANF1428W34 4.72 0.92 3.50 190.0 5.30 378.0 1.0 90
34.50 ANF1428W34.5 5.59 1.24 4.40 123.0 5.75 123.0 10.0 30
35.00 ANF1428W35 6.85 2.10 4.70 588.0 6.25 579.0 13.0 286
35.50 ANF1428W35.5 6.55 1.25 5.75 588.0 6.75 583.0 36.0 286
36.00 ANF1428W36 7.06 1.66 6.25 631.0 7.25 666.0 12.0 236
36.50 ANF1428W36.5 5.40 0.00 6.10 66.0 8.15 66.0 0.0 0
37.00 ANF1428W37 5.90 0.00 6.25 15.0 8.30 45.0 0.0 0
37.50 ANF1428W37.5 4.95 -1.25 6.85 82.0 8.80 45.0 14.0 14
38.00 ANF1428W38 6.60 0.00 7.25 15.0 9.30 45.0 0.0 0
38.50 ANF1428W38.5 7.00 0.00 7.65 82.0 9.80 45.0 0.0 0
39.00 ANF1428W39 7.45 0.00 8.15 20.0 11.60 20.0 0.0 0
39.50 ANF1428W39.5 8.10 0.00 8.55 84.0 10.75 45.0 0.0 0
40.00 ANF1428W40 7.05 -1.55 9.15 39.0 12.50 56.0 21.0 21
40.50 ANF1428W40.5 8.95 0.00 9.45 82.0 11.75 45.0 0.0 0
41.00 ANF1428W41 9.60 0.00 10.15 20.0 13.60 20.0 0.0 0
41.50 ANF1428W41.5 9.95 0.00 10.45 82.0 12.75 45.0 0.0 0
42.00 ANF1428W42 10.60 0.00 11.15 20.0 14.60 20.0 0.0 0
42.50 ANF1428W42.5 11.10 0.00 11.45 82.0 13.75 45.0 0.0 0
43.00 ANF1428W43 11.60 0.00 12.15 20.0 15.60 20.0 0.0 0
43.50 ANF1428W43.5 12.10 0.00 12.80 11.0 15.15 11.0 0.0 0
44.00 ANF1428W44 12.60 0.00 13.15 10.0 16.60 10.0 0.0 0
45.00 ANF1428W45 13.40 0.00 14.15 37.0 17.60 20.0 0.0 0