Abercrombie & Fitch Co $35.82

up +0.12


16/4/2014 06:40 PM  |  NYSE : ANF  
Industries : Retail / Apparel Stores
Last Trade: 35.82
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.12 (0.34 %)
Prev Close: 35.70
Open: 35.92
Bid: 35.81
Ask: 35.83
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 43%
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANF1419D20 13.60 0.00 13.85 25.0 17.35 11.0 0.0 0
21.00 ANF1419D21 12.35 0.00 12.85 25.0 16.35 5.0 0.0 0
23.00 ANF1419D23 10.35 0.00 10.85 10.0 14.40 10.0 0.0 0
24.00 ANF1419D24 9.35 0.00 9.85 10.0 13.40 10.0 0.0 0
25.00 ANF1419D25 8.60 0.00 8.90 20.0 12.40 10.0 0.0 0
26.00 ANF1419D26 7.95 0.00 7.90 20.0 11.25 10.0 0.0 0
27.00 ANF1419D27 12.40 6.05 8.05 50.0 9.15 388.0 1170.0 515
28.00 ANF1419D28 5.85 0.00 7.05 50.0 8.25 379.0 0.0 0
28.00 ANF1425D28 5.35 0.00 5.85 71.0 9.20 86.0 0.0 0
29.00 ANF1419D29 4.65 0.00 6.00 51.0 7.25 377.0 0.0 0
29.00 ANF1425D29 4.35 0.00 4.85 244.0 8.20 467.0 0.0 0
29.50 ANF1419D29.5 5.40 0.00 5.60 54.0 6.75 51.0 0.0 0
30.00 ANF1419D30 10.00 5.10 5.05 50.0 6.15 400.0 6.0 5
30.00 ANF1425D30 3.35 0.00 3.50 540.0 6.15 461.0 0.0 0
30.50 ANF1419D30.5 4.40 0.00 4.60 56.0 5.75 51.0 0.0 0
31.00 ANF1419D31 5.05 1.15 4.25 69.0 4.95 51.0 36.0 43
31.00 ANF1425D31 2.68 0.00 4.30 99.0 5.10 340.0 0.0 0
31.50 ANF1419D31.5 3.40 0.00 3.75 54.0 4.45 43.0 0.0 0
32.00 ANF1419D32 5.20 2.20 3.30 664.0 3.95 372.0 1.0 58
32.00 ANF1425D32 3.00 0.00 3.35 100.0 4.00 115.0 0.0 0
32.50 ANF1419D32.5 2.44 0.00 2.80 331.0 3.60 251.0 0.0 0
33.00 ANF1419D33 2.33 0.00 2.33 789.0 2.93 143.0 25.0 172
33.00 ANF1425D33 2.62 0.00 2.41 274.0 3.00 51.0 0.0 0
33.50 ANF1419D33.5 1.84 0.00 1.84 415.0 2.42 39.0 1.0 0
33.50 ANF1425D33.5 2.01 0.00 2.14 760.0 2.53 189.0 11.0 11
34.00 ANF1419D34 1.36 0.00 1.35 782.0 1.93 388.0 5.0 300
34.00 ANF1425D34 1.87 0.02 1.93 50.0 2.05 32.0 32.0 0
34.50 ANF1419D34.5 1.48 0.56 0.93 729.0 1.43 100.0 40.0 42
34.50 ANF1425D34.5 1.57 0.00 1.53 43.0 1.64 52.0 0.0 0
35.00 ANF1419D35 0.86 0.13 0.84 76.0 0.92 18.0 59.0 1,320
35.00 ANF1425D35 1.20 0.00 1.16 76.0 1.25 19.0 15.0 45
35.50 ANF1419D35.5 0.45 -0.10 0.43 80.0 0.50 48.0 25.0 168
35.50 ANF1425D35.5 0.84 -0.08 0.84 92.0 0.92 11.0 11.0 13
36.00 ANF1419D36 0.19 -0.10 0.18 134.0 0.22 23.0 5.0 846
36.00 ANF1425D36 0.56 -0.11 0.59 100.0 0.65 31.0 35.0 44
36.50 ANF1419D36.5 0.07 -0.07 0.05 283.0 0.09 7.0 25.0 512
36.50 ANF1425D36.5 0.49 0.02 0.39 61.0 0.44 31.0 22.0 27
37.00 ANF1419D37 0.02 -0.05 0.01 637.0 0.04 563.0 121.0 1,797
37.00 ANF1425D37 0.28 0.04 0.25 77.0 0.30 78.0 6.0 92
37.50 ANF1419D37.5 0.06 0.04 0.01 10.0 0.05 565.0 1.0 17
37.50 ANF1425D37.5 0.21 0.00 0.15 90.0 0.20 68.0 0.0 0
38.00 ANF1419D38 0.05 0.04 0.01 10.0 0.05 567.0 26.0 413
38.00 ANF1425D38 0.17 0.04 0.07 164.0 0.13 77.0 4.0 37
38.50 ANF1419D38.5 0.27 0.22 0.01 23.0 0.04 567.0 2.0 2
38.50 ANF1425D38.5 0.10 0.00 0.04 402.0 0.08 62.0 13.0 16
39.00 ANF1419D39 0.03 0.00 0.03 2.0 0.02 565.0 3.0 375
39.00 ANF1425D39 0.07 0.00 0.02 132.0 0.08 565.0 1.0 47
39.50 ANF1419D39.5 0.04 0.00 0.01 10.0 0.03 570.0 0.0 0
39.50 ANF1425D39.5 0.95 0.93 0.01 17.0 0.05 90.0 5.0 1
40.00 ANF1419D40 0.03 0.01 0.01 22.0 0.03 565.0 1.0 4,392
40.00 ANF1425D40 0.06 0.05 0.01 31.0 0.06 295.0 2.0 49
40.50 ANF1419D40.5 0.02 -0.01 0.01 1.0 0.03 562.0 10.0 10
40.50 ANF1425D40.5 0.05 0.03 0.02 4.0 0.05 154.0 5.0 18
41.00 ANF1419D41 0.04 0.01 0.01 10.0 0.03 562.0 4.0 802
41.00 ANF1425D41 0.03 0.02 0.01 31.0 0.03 40.0 10.0 99
41.50 ANF1419D41.5 0.02 -0.01 0.01 10.0 0.03 562.0 10.0 10
41.50 ANF1425D41.5 0.08 0.07 0.01 10.0 0.02 10.0 1.0 42
42.00 ANF1419D42 0.02 -0.01 0.02 1.0 0.03 562.0 1.0 256
42.00 ANF1425D42 0.02 0.01 0.01 10.0 0.02 16.0 10.0 23
42.50 ANF1419D42.5 0.03 0.00 0.01 10.0 0.03 563.0 0.0 0
42.50 ANF1425D42.5 0.02 -0.02 0.01 10.0 0.03 577.0 5.0 5
43.00 ANF1419D43 0.05 0.04 0.01 1.0 0.03 563.0 6.0 658
43.00 ANF1425D43 0.02 -0.01 0.01 10.0 0.03 561.0 10.0 22
43.50 ANF1419D43.5 0.03 0.00 0.01 10.0 0.03 560.0 0.0 0
43.50 ANF1425D43.5 0.03 0.00 0.01 10.0 0.03 561.0 0.0 0
44.00 ANF1419D44 0.04 0.01 0.01 10.0 0.03 560.0 9.0 195
44.00 ANF1425D44 0.03 0.00 0.01 10.0 0.03 560.0 0.0 0
44.50 ANF1419D44.5 0.03 0.00 0.00 0.0 0.03 560.0 0.0 0
45.00 ANF1419D45 0.13 0.12 0.01 10.0 0.01 31.0 10.0 152
45.00 ANF1425D45 0.23 0.20 0.01 10.0 0.03 58.0 12.0 23
46.00 ANF1419D46 0.01 -0.02 0.01 24.0 0.03 41.0 1.0 295
46.00 ANF1425D46 0.03 0.00 0.01 10.0 0.03 564.0 0.0 0
47.00 ANF1419D47 0.06 0.03 0.01 1.0 0.03 41.0 10.0 264
47.00 ANF1425D47 0.03 0.00 0.01 26.0 0.03 564.0 0.0 4
48.00 ANF1419D48 0.30 0.27 0.01 1.0 0.03 560.0 4.0 14
48.00 ANF1425D48 0.03 0.00 0.01 2.0 0.03 563.0 0.0 1
49.00 ANF1419D49 0.04 0.01 0.01 1.0 0.03 21.0 6.0 6
49.00 ANF1425D49 0.03 0.00 0.01 35.0 0.03 560.0 0.0 0
50.00 ANF1419D50 0.16 0.13 0.01 509.0 0.03 560.0 21.0 21
50.00 ANF1425D50 0.03 0.00 0.01 17.0 0.03 560.0 0.0 0
55.00 ANF1419D55 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANF1419P20 0.03 0.00 0.01 1.0 0.03 557.0 0.0 0
21.00 ANF1419P21 0.03 0.00 0.01 54.0 0.03 557.0 0.0 0
23.00 ANF1419P23 0.03 0.00 0.02 50.0 0.03 564.0 0.0 0
24.00 ANF1419P24 0.03 0.00 0.02 56.0 0.03 564.0 0.0 0
25.00 ANF1419P25 0.24 0.21 0.03 10.0 0.03 21.0 2.0 2
26.00 ANF1419P26 0.34 0.31 0.02 26.0 0.03 33.0 11.0 13
27.00 ANF1419P27 0.04 0.01 0.01 10.0 0.03 564.0 27.0 70
28.00 ANF1419P28 0.02 -0.01 0.01 518.0 0.03 33.0 1.0 40
28.00 ANF1425P28 0.03 0.00 0.01 1.0 0.03 23.0 0.0 0
29.00 ANF1419P29 0.02 -0.01 0.01 28.0 0.03 57.0 1.0 38
29.00 ANF1425P29 0.01 0.00 0.01 10.0 0.03 21.0 0.0 0
29.50 ANF1419P29.5 0.03 0.00 0.00 0.0 0.03 558.0 0.0 0
30.00 ANF1419P30 0.03 0.00 0.01 2.0 0.03 558.0 3.0 138
30.00 ANF1425P30 0.02 0.00 0.01 10.0 0.04 49.0 10.0 10
30.50 ANF1419P30.5 0.03 0.00 0.00 0.0 0.03 558.0 0.0 0
31.00 ANF1419P31 0.01 0.00 0.01 1.0 0.03 558.0 1.0 57
31.00 ANF1425P31 0.08 0.07 0.01 10.0 0.06 268.0 10.0 10
31.50 ANF1419P31.5 0.04 0.00 0.01 10.0 0.03 558.0 0.0 0
32.00 ANF1419P32 0.05 0.00 0.01 21.0 0.03 96.0 20.0 98
32.00 ANF1425P32 0.03 0.00 0.01 360.0 0.10 859.0 0.0 0
32.50 ANF1419P32.5 0.08 0.00 0.01 254.0 0.04 564.0 0.0 0
33.00 ANF1419P33 0.06 0.01 0.02 376.0 0.04 567.0 42.0 192
33.00 ANF1425P33 0.09 0.00 0.07 72.0 0.13 453.0 0.0 0
33.50 ANF1419P33.5 0.12 0.00 0.02 639.0 0.08 563.0 0.0 0
33.50 ANF1425P33.5 0.15 0.01 0.11 36.0 0.16 583.0 2.0 10
34.00 ANF1419P34 0.03 -0.01 0.01 213.0 0.04 569.0 10.0 345
34.00 ANF1425P34 0.21 -0.02 0.16 57.0 0.20 91.0 3.0 508
34.50 ANF1419P34.5 0.04 -0.17 0.03 229.0 0.06 506.0 1.0 124
34.50 ANF1425P34.5 0.48 0.16 0.24 27.0 0.29 68.0 6.0 6
35.00 ANF1419P35 0.10 -0.12 0.06 231.0 0.09 18.0 233.0 4,110
35.00 ANF1425P35 0.45 -0.13 0.36 167.0 0.42 64.0 12.0 80
35.50 ANF1419P35.5 0.32 0.00 0.14 115.0 0.18 23.0 29.0 403
35.50 ANF1425P35.5 0.94 0.26 0.54 45.0 0.60 49.0 7.0 14
36.00 ANF1419P36 0.49 -0.48 0.36 32.0 0.41 33.0 12.0 2,826
36.00 ANF1425P36 1.35 0.00 0.77 49.0 0.84 46.0 1.0 51
36.50 ANF1419P36.5 1.35 0.00 0.69 76.0 0.83 53.0 35.0 133
36.50 ANF1425P36.5 1.26 -0.34 1.06 40.0 1.14 31.0 10.0 34
37.00 ANF1419P37 1.47 -0.30 1.10 88.0 1.59 1091.0 110.0 1,690
37.00 ANF1425P37 1.91 0.38 1.36 500.0 1.52 93.0 4.0 225
37.50 ANF1419P37.5 1.54 -0.03 1.59 30.0 2.18 390.0 2.0 22
37.50 ANF1425P37.5 2.31 0.45 1.76 203.0 2.14 934.0 30.0 65
38.00 ANF1419P38 2.94 0.00 2.07 78.0 2.67 1020.0 32.0 2,258
38.00 ANF1425P38 1.65 -0.61 2.18 207.0 2.74 865.0 11.0 34
38.50 ANF1419P38.5 1.62 -0.96 2.59 30.0 3.20 380.0 1.0 1
38.50 ANF1425P38.5 1.10 -1.41 2.53 523.0 3.30 721.0 2.0 3
39.00 ANF1419P39 3.25 -0.19 3.05 174.0 3.70 380.0 2.0 518
39.00 ANF1425P39 3.00 0.00 2.99 82.0 3.75 513.0 0.0 0
39.50 ANF1419P39.5 3.35 0.00 3.40 51.0 4.25 48.0 0.0 0
39.50 ANF1425P39.5 3.45 0.00 3.45 82.0 4.25 444.0 0.0 0
40.00 ANF1419P40 4.20 -0.70 4.05 208.0 4.70 374.0 100.0 454
40.00 ANF1425P40 2.40 -1.70 4.05 72.0 4.70 658.0 1.0 12
40.50 ANF1419P40.5 3.65 0.00 4.40 51.0 5.25 31.0 0.0 0
40.50 ANF1425P40.5 4.45 -0.15 4.55 89.0 5.20 669.0 1.0 2
41.00 ANF1419P41 5.42 0.37 5.05 172.0 5.70 286.0 2.0 172
41.00 ANF1425P41 2.09 -2.81 4.95 254.0 5.25 20.0 6.0 29
41.50 ANF1419P41.5 4.10 0.00 5.25 31.0 6.45 20.0 0.0 0
41.50 ANF1425P41.5 5.20 -0.15 5.55 50.0 5.80 24.0 5.0 29
42.00 ANF1419P42 3.90 -1.80 5.85 233.0 6.70 404.0 4.0 106
42.00 ANF1425P42 5.70 -0.15 6.05 50.0 6.30 24.0 6.0 26
42.50 ANF1419P42.5 6.20 0.00 6.25 31.0 7.45 20.0 0.0 0
42.50 ANF1425P42.5 4.90 0.00 5.30 31.0 7.35 48.0 0.0 0
43.00 ANF1419P43 5.75 -1.35 7.05 25.0 7.30 111.0 4.0 80
43.00 ANF1425P43 3.90 -2.80 6.50 121.0 7.75 189.0 1.0 1
43.50 ANF1419P43.5 6.20 0.00 7.25 31.0 8.45 20.0 0.0 0
43.50 ANF1425P43.5 5.90 0.00 6.35 31.0 8.35 48.0 0.0 0
44.00 ANF1419P44 4.90 -1.55 7.85 80.0 8.75 65.0 6.0 60
44.00 ANF1425P44 6.40 0.00 6.10 44.0 8.85 47.0 0.0 0
44.50 ANF1419P44.5 6.95 0.00 8.25 31.0 9.45 20.0 0.0 0
45.00 ANF1419P45 4.45 -3.00 8.85 81.0 9.75 15.0 4.0 12
45.00 ANF1425P45 7.60 0.00 7.85 31.0 9.95 36.0 0.0 0
46.00 ANF1419P46 5.05 -3.40 8.65 1.0 12.10 20.0 10.0 10
46.00 ANF1425P46 8.60 0.00 8.65 31.0 12.00 31.0 0.0 0
47.00 ANF1419P47 9.85 0.00 9.60 10.0 13.10 20.0 0.0 0
47.00 ANF1425P47 9.60 0.00 9.60 21.0 13.00 46.0 0.0 0
48.00 ANF1419P48 10.55 0.00 10.60 10.0 14.10 20.0 0.0 0
48.00 ANF1425P48 10.65 0.00 10.65 31.0 14.00 31.0 0.0 0
49.00 ANF1419P49 11.50 0.00 11.60 10.0 15.15 10.0 0.0 0
49.00 ANF1425P49 11.65 0.00 11.20 10.0 15.60 31.0 0.0 0
50.00 ANF1419P50 12.60 0.00 12.60 10.0 15.80 1.0 0.0 0
50.00 ANF1425P50 12.65 0.00 12.20 10.0 16.60 31.0 0.0 0
55.00 ANF1419P55 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center