Abercrombie & Fitch Co $43.50

down -0.46


21/8/2014 04:03 PM  |  NYSE : ANF  
Industries : Retail / Apparel Stores
Last Trade: 43.50
Trade Time: Aug 21 04:03 PM Eastern Daylight Time
Change: -0.46 (-1.05 %)
Prev Close: 43.96
Open: 43.94
Bid: 43.00
Ask: 43.50
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 30%
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ANF1422H28 14.60 0.00 14.30 240.0 16.30 81.0 0.0 0
29.00 ANF1422H29 13.05 0.00 13.00 20.0 16.25 20.0 0.0 0
29.00 ANF1429H29 13.05 0.00 13.60 372.0 16.25 238.0 0.0 0
30.00 ANF1422H30 12.35 0.00 11.90 20.0 15.00 20.0 0.0 0
30.00 ANF1429H30 12.40 0.00 12.00 173.0 15.25 39.0 0.0 0
31.00 ANF1422H31 10.85 0.00 11.30 20.0 14.00 20.0 0.0 0
31.00 ANF1429H31 11.45 0.00 10.95 157.0 14.25 39.0 0.0 0
32.00 ANF1422H32 9.85 0.00 10.35 8.0 12.90 2.0 0.0 0
32.00 ANF1429H32 10.20 0.00 9.95 156.0 13.25 39.0 0.0 0
33.00 ANF1422H33 8.80 0.00 8.95 3.0 12.05 1.0 0.0 0
33.00 ANF1429H33 9.70 0.00 9.00 147.0 12.20 55.0 0.0 0
34.00 ANF1422H34 8.25 0.00 8.20 3.0 11.15 1.0 0.0 0
34.00 ANF1429H34 6.55 -2.40 8.75 292.0 11.55 224.0 16.0 25
35.00 ANF1422H35 5.85 -2.05 7.90 71.0 9.20 49.0 2.0 5
35.00 ANF1429H35 5.80 -2.20 7.90 288.0 9.50 154.0 4.0 46
35.50 ANF1422H35.5 7.35 0.00 7.40 8.0 8.70 9.0 0.0 0
35.50 ANF1429H35.5 6.55 -0.95 7.50 325.0 8.95 120.0 77.0 60
36.00 ANF1422H36 7.30 0.00 6.85 55.0 8.15 21.0 0.0 0
36.00 ANF1429H36 3.05 -4.00 7.00 330.0 8.50 123.0 6.0 17
36.50 ANF1422H36.5 6.75 0.00 6.40 30.0 7.65 21.0 0.0 0
36.50 ANF1429H36.5 3.70 -2.90 6.50 348.0 7.95 113.0 4.0 14
37.00 ANF1422H37 5.90 0.00 5.95 29.0 7.20 21.0 0.0 0
37.00 ANF1429H37 4.85 -1.30 6.20 419.0 7.50 231.0 40.0 79
37.50 ANF1422H37.5 2.03 -3.37 5.30 118.0 6.70 66.0 1.0 17
37.50 ANF1429H37.5 5.05 -0.65 5.75 534.0 7.00 352.0 23.0 22
38.00 ANF1422H38 3.30 -1.65 5.20 46.0 6.20 180.0 4.0 121
38.00 ANF1429H38 4.15 -1.25 5.25 565.0 6.55 343.0 7.0 44
38.50 ANF1422H38.5 3.35 -1.10 4.35 558.0 5.20 104.0 50.0 192
38.50 ANF1429H38.5 2.84 -2.91 5.05 475.0 5.75 316.0 8.0 46
39.00 ANF1422H39 1.80 -2.15 4.35 17.0 4.70 82.0 7.0 410
39.00 ANF1429H39 2.67 -2.63 4.65 464.0 5.35 342.0 18.0 359
39.50 ANF1422H39.5 1.87 -1.58 3.40 596.0 4.30 156.0 1.0 419
39.50 ANF1429H39.5 3.05 -1.60 4.35 148.0 4.70 62.0 4.0 87
40.00 ANF1422H40 2.57 -0.38 3.20 442.0 4.15 339.0 6.0 360
40.00 ANF1429H40 3.52 -0.73 4.05 307.0 4.35 202.0 6.0 674
40.50 ANF1422H40.5 3.16 0.63 2.80 59.0 3.15 30.0 8.0 465
40.50 ANF1429H40.5 3.83 -0.32 3.65 450.0 3.95 90.0 8.0 155
41.00 ANF1422H41 2.02 -0.94 2.37 36.0 2.65 21.0 6.0 1,278
41.00 ANF1429H41 3.78 0.00 3.35 290.0 3.65 256.0 10.0 386
41.50 ANF1422H41.5 2.55 0.00 1.87 125.0 2.15 34.0 13.0 4,357
41.50 ANF1429H41.5 3.25 0.00 3.00 385.0 3.25 217.0 36.0 313
42.00 ANF1422H42 1.60 -0.32 1.33 382.0 1.68 135.0 15.0 874
42.00 ANF1429H42 2.87 -0.33 2.60 157.0 2.90 33.0 10.0 287
42.50 ANF1422H42.5 1.45 0.00 0.91 481.0 1.29 236.0 6.0 803
42.50 ANF1429H42.5 2.58 -0.29 2.33 179.0 2.58 25.0 100.0 331
43.00 ANF1422H43 0.61 -0.34 0.66 4.0 0.74 13.0 15.0 292
43.00 ANF1429H43 2.59 0.00 2.15 179.0 2.31 21.0 10.0 401
43.50 ANF1422H43.5 0.34 -0.31 0.33 35.0 0.40 21.0 606.0 86
43.50 ANF1429H43.5 1.90 -0.15 1.76 179.0 2.03 36.0 6.0 199
44.00 ANF1422H44 0.27 -0.20 0.13 32.0 0.22 365.0 82.0 343
44.00 ANF1429H44 1.60 -0.41 1.66 51.0 1.79 7.0 175.0 255
44.50 ANF1422H44.5 0.10 -0.17 0.04 69.0 0.10 129.0 100.0 203
44.50 ANF1429H44.5 1.51 -0.14 1.42 154.0 1.57 5.0 111.0 161
45.00 ANF1422H45 0.01 -0.13 0.01 124.0 0.04 21.0 15.0 338
45.00 ANF1429H45 1.31 -0.22 1.25 91.0 1.37 20.0 11.0 363
45.50 ANF1422H45.5 0.05 0.00 0.03 66.0 0.10 175.0 39.0 48
45.50 ANF1429H45.5 1.35 0.02 1.08 84.0 1.19 44.0 6.0 2,599
46.00 ANF1422H46 0.04 0.00 0.04 5.0 0.07 21.0 5.0 50
46.00 ANF1429H46 0.90 -0.31 0.91 144.0 1.07 34.0 1570.0 121
46.50 ANF1422H46.5 0.05 -0.05 0.01 1.0 0.10 28.0 10.0 10
46.50 ANF1429H46.5 1.00 0.00 0.69 191.0 0.88 31.0 5.0 45
47.00 ANF1422H47 1.04 0.94 0.01 5.0 0.10 28.0 10.0 10
47.00 ANF1429H47 0.74 -0.12 0.62 723.0 0.81 155.0 13.0 265
47.50 ANF1422H47.5 0.10 0.00 0.01 38.0 0.10 21.0 0.0 0
47.50 ANF1429H47.5 0.65 -0.13 0.56 105.0 0.67 10.0 4.0 19
48.00 ANF1422H48 0.10 0.00 0.01 10.0 0.10 59.0 0.0 0
48.00 ANF1429H48 0.48 -0.14 0.47 27.0 0.57 37.0 60.0 71
48.50 ANF1422H48.5 0.63 0.53 0.01 10.0 0.10 59.0 11.0 11
48.50 ANF1429H48.5 0.50 -0.04 0.32 186.0 0.52 239.0 20.0 30
49.00 ANF1422H49 0.10 0.00 0.03 29.0 0.10 59.0 0.0 0
49.00 ANF1429H49 0.38 0.05 0.30 494.0 0.47 319.0 5.0 0
49.50 ANF1422H49.5 0.10 0.00 0.02 59.0 0.12 62.0 0.0 0
49.50 ANF1429H49.5 0.38 0.00 0.26 433.0 0.49 442.0 84.0 83
50.00 ANF1422H50 0.10 0.00 0.01 46.0 0.12 62.0 0.0 0
50.00 ANF1429H50 0.26 0.06 0.21 183.0 0.32 56.0 2.0 8
50.50 ANF1422H50.5 0.10 0.00 0.01 41.0 0.12 62.0 0.0 0
50.50 ANF1429H50.5 0.15 0.00 0.16 161.0 0.39 430.0 0.0 0
51.00 ANF1422H51 0.10 0.00 0.01 31.0 0.12 62.0 0.0 0
51.00 ANF1429H51 0.14 0.00 0.13 175.0 0.35 420.0 0.0 0
51.50 ANF1429H51.5 0.10 0.00 0.09 434.0 0.28 372.0 0.0 0
52.00 ANF1422H52 0.14 0.00 0.01 21.0 0.12 62.0 0.0 0
52.00 ANF1429H52 0.15 0.00 0.07 184.0 0.24 393.0 10.0 10
52.50 ANF1429H52.5 0.15 0.12 0.05 411.0 0.22 366.0 4.0 1
53.00 ANF1429H53 0.10 0.07 0.03 427.0 0.20 361.0 8.0 8

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ANF1422T28 0.14 0.00 0.01 6.0 0.12 62.0 0.0 0
29.00 ANF1422T29 0.14 0.00 0.01 3.0 0.12 62.0 0.0 0
29.00 ANF1429T29 0.04 0.03 0.01 10.0 0.14 69.0 108.0 128
30.00 ANF1422T30 0.14 0.00 0.01 24.0 0.14 63.0 0.0 0
30.00 ANF1429T30 0.01 0.00 0.01 1.0 0.14 103.0 0.0 0
31.00 ANF1422T31 0.14 0.00 0.01 48.0 0.12 62.0 0.0 0
31.00 ANF1429T31 0.02 0.00 0.01 398.0 0.15 260.0 0.0 0
32.00 ANF1422T32 0.14 0.00 0.01 45.0 0.12 62.0 0.0 0
32.00 ANF1429T32 0.10 0.08 0.02 428.0 0.16 329.0 6.0 6
33.00 ANF1422T33 0.14 0.00 0.01 10.0 0.12 62.0 0.0 0
33.00 ANF1429T33 0.12 0.07 0.03 370.0 0.18 317.0 10.0 21
34.00 ANF1422T34 0.03 -0.11 0.01 87.0 0.12 62.0 2.0 2
34.00 ANF1429T34 0.31 0.27 0.04 332.0 0.21 323.0 3.0 187
35.00 ANF1422T35 0.29 0.15 0.01 166.0 0.12 62.0 2.0 74
35.00 ANF1429T35 0.22 0.00 0.12 128.0 0.25 349.0 5.0 1,192
35.50 ANF1422T35.5 0.08 -0.07 0.01 309.0 0.12 62.0 1.0 12
35.50 ANF1429T35.5 0.27 0.00 0.10 395.0 0.27 285.0 10.0 65
36.00 ANF1422T36 0.01 -0.14 0.01 1.0 0.12 135.0 417.0 503
36.00 ANF1429T36 0.37 0.20 0.12 1538.0 0.31 327.0 29.0 73
36.50 ANF1422T36.5 0.16 0.00 0.01 128.0 0.14 63.0 106.0 66
36.50 ANF1429T36.5 0.64 0.42 0.14 1769.0 0.34 239.0 5.0 114
37.00 ANF1422T37 0.02 -0.13 0.01 27.0 0.10 1.0 50.0 1,301
37.00 ANF1429T37 0.33 0.02 0.21 1180.0 0.36 66.0 42.0 183
37.50 ANF1422T37.5 0.06 0.00 0.01 27.0 0.12 132.0 5.0 257
37.50 ANF1429T37.5 0.38 0.00 0.22 214.0 0.44 152.0 32.0 346
38.00 ANF1422T38 0.05 0.03 0.01 38.0 0.12 129.0 1.0 517
38.00 ANF1429T38 0.45 0.00 0.38 371.0 0.53 296.0 80.0 193
38.50 ANF1422T38.5 0.02 0.00 0.01 44.0 0.14 161.0 41.0 236
38.50 ANF1429T38.5 0.77 0.27 0.44 408.0 0.58 159.0 1.0 285
39.00 ANF1422T39 0.02 0.00 0.01 31.0 0.14 176.0 1.0 590
39.00 ANF1429T39 0.60 0.01 0.55 453.0 0.67 40.0 30.0 2,172
39.50 ANF1422T39.5 0.12 0.00 0.01 149.0 0.09 91.0 5.0 241
39.50 ANF1429T39.5 0.62 -0.11 0.68 190.0 0.78 146.0 2.0 235
40.00 ANF1422T40 0.09 0.00 0.05 4.0 0.09 97.0 10.0 233
40.00 ANF1429T40 0.85 0.03 0.76 337.0 0.90 7.0 13.0 2,223
40.50 ANF1422T40.5 0.02 -0.04 0.02 67.0 0.14 77.0 43.0 3,682
40.50 ANF1429T40.5 0.96 0.00 0.88 183.0 1.05 362.0 1.0 123
41.00 ANF1422T41 0.17 0.16 0.01 78.0 0.14 209.0 18.0 571
41.00 ANF1429T41 0.88 -0.18 1.03 178.0 1.18 69.0 1.0 290
41.50 ANF1422T41.5 0.08 0.00 0.01 2.0 0.10 180.0 10.0 106
41.50 ANF1429T41.5 1.09 -0.02 1.16 197.0 1.39 415.0 21.0 2,898
42.00 ANF1422T42 0.06 -0.11 0.01 448.0 0.12 349.0 55.0 208
42.00 ANF1429T42 1.46 0.11 1.42 35.0 1.54 94.0 500.0 2,013
42.50 ANF1422T42.5 0.12 0.01 0.09 68.0 0.14 149.0 105.0 201
42.50 ANF1429T42.5 1.57 0.00 1.60 7.0 1.78 8.0 32.0 42
43.00 ANF1422T43 0.20 0.05 0.19 27.0 0.20 5.0 2612.0 180
43.00 ANF1429T43 1.95 0.30 1.85 176.0 1.99 104.0 1530.0 18
43.50 ANF1422T43.5 0.47 0.10 0.34 82.0 0.40 21.0 339.0 67
43.50 ANF1429T43.5 1.86 0.00 2.09 75.0 2.30 366.0 0.0 0
44.00 ANF1422T44 0.65 0.21 0.58 291.0 0.75 20.0 86.0 169
44.00 ANF1429T44 2.35 0.00 2.35 21.0 2.51 129.0 3.0 15
44.50 ANF1422T44.5 0.75 0.00 0.80 549.0 1.38 212.0 1.0 13
44.50 ANF1429T44.5 2.35 0.00 2.54 179.0 2.81 130.0 0.0 0
45.00 ANF1422T45 1.10 0.00 1.30 235.0 1.80 64.0 2.0 7
45.00 ANF1429T45 2.65 0.00 2.73 709.0 3.20 283.0 2.0 5
45.50 ANF1422T45.5 1.19 0.00 1.43 366.0 2.34 21.0 0.0 0
45.50 ANF1429T45.5 2.95 0.00 3.10 593.0 3.50 335.0 0.0 0
46.00 ANF1422T46 1.59 0.00 1.91 448.0 3.05 68.0 0.0 0
46.00 ANF1429T46 3.30 0.00 3.50 532.0 3.90 291.0 0.0 0
46.50 ANF1422T46.5 2.03 0.00 2.38 56.0 3.25 21.0 0.0 0
46.50 ANF1429T46.5 3.65 0.00 3.85 515.0 4.25 296.0 0.0 0
47.00 ANF1422T47 2.50 0.00 2.90 56.0 4.05 21.0 0.0 0
47.00 ANF1429T47 4.00 0.00 4.25 472.0 4.55 68.0 0.0 0
47.50 ANF1422T47.5 2.97 0.00 3.30 59.0 4.75 21.0 0.0 0
47.50 ANF1429T47.5 4.25 0.00 4.65 417.0 4.95 66.0 0.0 0
48.00 ANF1422T48 3.40 0.00 3.80 31.0 5.25 21.0 0.0 0
48.00 ANF1429T48 4.65 0.00 5.00 298.0 5.45 306.0 0.0 0
48.50 ANF1422T48.5 3.90 0.00 4.30 31.0 5.75 21.0 0.0 0
48.50 ANF1429T48.5 5.05 0.00 5.30 536.0 6.15 280.0 0.0 0
49.00 ANF1422T49 3.95 0.00 4.80 31.0 6.25 21.0 0.0 0
49.00 ANF1429T49 5.45 0.00 5.50 620.0 6.65 297.0 0.0 0
49.50 ANF1422T49.5 4.50 0.00 5.30 31.0 6.75 21.0 0.0 0
49.50 ANF1429T49.5 5.85 0.00 5.90 651.0 7.10 309.0 0.0 0
50.00 ANF1422T50 4.90 0.00 5.80 31.0 7.30 21.0 0.0 0
50.00 ANF1429T50 6.05 0.00 6.30 538.0 7.55 159.0 0.0 0
50.50 ANF1422T50.5 5.40 0.00 6.30 31.0 7.75 21.0 0.0 0
50.50 ANF1429T50.5 6.55 0.00 6.75 379.0 8.05 126.0 0.0 0
51.00 ANF1422T51 6.30 0.00 6.80 8.0 8.60 5.0 0.0 0
51.00 ANF1429T51 6.95 0.00 7.25 275.0 8.50 62.0 0.0 0
51.50 ANF1429T51.5 7.40 0.00 7.70 262.0 9.00 62.0 0.0 0
52.00 ANF1422T52 7.50 0.00 7.75 161.0 9.50 26.0 0.0 0
52.00 ANF1429T52 7.85 0.00 8.15 274.0 9.45 67.0 0.0 0
52.50 ANF1429T52.5 8.35 0.00 8.60 272.0 9.95 67.0 0.0 0
53.00 ANF1429T53 8.60 0.00 9.10 142.0 11.05 60.0 0.0 0
Trading Center