$31.69 -1.92 (-5.71%) Abercrombie & Fitch Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 31.69
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.92 (-5.71%)
Prev Close: 33.61
Open: 32.06
Bid: 31.20
Ask: 31.95
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ANF1431J25 7.65 0.00 5.90 558.0 7.55 576.0 0.0 0
26.00 ANF1431J26 6.85 0.00 4.85 572.0 6.50 545.0 0.0 0
27.00 ANF1431J27 5.85 0.00 4.05 537.0 5.60 591.0 0.0 0
28.00 ANF1431J28 4.80 0.00 3.10 543.0 4.55 597.0 0.0 0
29.00 ANF1431J29 3.85 0.00 2.15 1281.0 3.35 894.0 0.0 0
30.50 ANF1431J30.5 2.50 0.00 1.45 335.0 1.68 337.0 0.0 0
31.00 ANF1431J31 2.67 0.00 0.97 861.0 1.32 443.0 0.0 0
31.50 ANF1431J31.5 0.89 -1.36 0.82 302.0 0.96 243.0 5.0 0
32.00 ANF1431J32 0.61 -1.22 0.64 27.0 0.71 90.0 21.0 49
32.50 ANF1431J32.5 0.45 -0.98 0.42 8.0 0.45 10.0 22.0 335
33.00 ANF1431J33 0.31 -0.52 0.24 13.0 0.34 6.0 54.0 54
33.50 ANF1431J33.5 0.20 -0.60 0.16 117.0 0.23 357.0 100.0 673
34.00 ANF1431J34 0.14 -0.43 0.08 407.0 0.17 903.0 14.0 227
34.50 ANF1431J34.5 0.38 0.00 0.04 184.0 0.14 955.0 2.0 125
35.00 ANF1431J35 0.27 0.00 0.02 49.0 0.15 870.0 7.0 206
35.50 ANF1431J35.5 0.27 0.20 0.01 146.0 0.18 646.0 2.0 29
36.00 ANF1431J36 0.07 0.02 0.02 2.0 0.08 128.0 61.0 31
36.50 ANF1431J36.5 0.58 0.57 0.01 10.0 0.15 625.0 2.0 7
37.00 ANF1431J37 0.01 0.00 0.01 10.0 0.14 275.0 0.0 0
37.50 ANF1431J37.5 0.02 0.00 0.01 5.0 0.13 433.0 3.0 27
38.00 ANF1431J38 1.49 1.35 0.01 10.0 0.14 216.0 10.0 10
38.50 ANF1431J38.5 0.26 0.12 0.01 1.0 0.14 241.0 1.0 2
39.00 ANF1431J39 0.06 0.05 0.01 5.0 0.14 257.0 1.0 33
39.50 ANF1431J39.5 0.04 -0.10 0.02 320.0 0.14 280.0 1.0 15
40.00 ANF1431J40 0.15 0.01 0.02 11.0 0.14 277.0 1.0 47
40.50 ANF1431J40.5 1.49 1.35 0.01 1.0 0.14 208.0 75.0 75
41.00 ANF1431J41 0.05 -0.09 0.01 670.0 0.14 163.0 1.0 33
41.50 ANF1431J41.5 0.56 0.42 0.01 1.0 0.14 223.0 2.0 2
42.00 ANF1431J42 0.19 0.00 0.01 1.0 0.19 135.0 0.0 0
42.50 ANF1431J42.5 1.34 1.20 0.01 47.0 0.14 197.0 5.0 5
43.00 ANF1431J43 0.18 0.00 0.01 1.0 0.18 129.0 0.0 0
43.50 ANF1431J43.5 0.19 0.00 0.01 1.0 0.19 144.0 0.0 0
44.00 ANF1431J44 0.19 0.00 0.01 1.0 0.19 144.0 0.0 0
44.50 ANF1431J44.5 0.18 0.00 0.01 1.0 0.18 135.0 0.0 0
45.00 ANF1431J45 0.18 0.00 0.01 1.0 0.18 129.0 0.0 0
45.50 ANF1431J45.5 0.20 0.00 0.01 228.0 0.20 229.0 0.0 0
46.00 ANF1431J46 0.19 0.00 0.01 1.0 0.19 100.0 0.0 0
46.50 ANF1431J46.5 0.19 0.00 0.01 1.0 0.19 101.0 0.0 0
47.00 ANF1431J47 0.20 0.00 0.02 80.0 0.20 213.0 0.0 0
47.50 ANF1431J47.5 0.18 0.00 0.01 80.0 0.18 135.0 0.0 0
48.00 ANF1431J48 0.19 0.00 0.01 55.0 0.19 146.0 0.0 0
48.50 ANF1431J48.5 0.19 0.00 0.01 20.0 0.19 100.0 0.0 0
49.00 ANF1431J49 0.20 0.00 0.01 60.0 0.20 133.0 0.0 0
50.00 ANF1431J50 0.18 0.00 0.01 72.0 0.18 99.0 0.0 0

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ANF1431V25 0.01 0.00 0.01 77.0 0.05 62.0 0.0 0
26.00 ANF1431V26 0.03 0.02 0.03 56.0 0.11 148.0 29.0 30
27.00 ANF1431V27 0.01 0.00 0.01 765.0 0.20 887.0 0.0 0
28.00 ANF1431V28 0.13 0.12 0.03 1121.0 0.20 1137.0 25.0 25
29.00 ANF1431V29 0.03 0.00 0.05 614.0 0.30 1178.0 0.0 0
30.50 ANF1431V30.5 0.50 0.35 0.32 210.0 0.40 52.0 48.0 175
31.00 ANF1431V31 0.48 0.34 0.43 122.0 0.53 39.0 390.0 270
31.50 ANF1431V31.5 0.26 0.00 0.61 356.0 0.70 11.0 10.0 70
32.00 ANF1431V32 1.01 0.69 0.87 442.0 1.01 289.0 111.0 4,001
32.50 ANF1431V32.5 1.35 0.95 1.14 557.0 1.43 1155.0 16.0 553
33.00 ANF1431V33 0.57 0.00 1.49 334.0 1.69 561.0 19.0 49
33.50 ANF1431V33.5 0.72 0.00 1.86 497.0 2.55 1091.0 6.0 79
34.00 ANF1431V34 1.50 0.50 2.29 147.0 2.97 989.0 135.0 166
34.50 ANF1431V34.5 1.46 0.14 2.73 141.0 3.50 869.0 47.0 61
35.00 ANF1431V35 1.18 -0.37 3.20 80.0 4.15 1009.0 16.0 17
35.50 ANF1431V35.5 1.63 -0.29 3.65 146.0 4.65 968.0 3.0 31
36.00 ANF1431V36 2.28 0.10 4.15 156.0 4.70 426.0 6.0 1,021
36.50 ANF1431V36.5 2.27 -0.36 4.65 144.0 5.55 686.0 7.0 7
37.00 ANF1431V37 1.26 -1.74 5.05 321.0 5.75 424.0 2.0 2
37.50 ANF1431V37.5 1.27 -2.28 5.50 184.0 6.25 291.0 1.0 1
38.00 ANF1431V38 4.78 0.73 6.10 104.0 6.75 542.0 100.0 114
38.50 ANF1431V38.5 5.14 0.64 6.60 167.0 7.30 323.0 20.0 43
39.00 ANF1431V39 5.00 0.00 7.10 29.0 7.55 29.0 0.0 0
39.50 ANF1431V39.5 2.30 -3.20 7.60 93.0 8.15 174.0 1.0 8
40.00 ANF1431V40 1.41 -4.44 8.10 93.0 8.65 184.0 14.0 23
40.50 ANF1431V40.5 1.88 -4.47 7.85 736.0 9.70 367.0 21.0 72
41.00 ANF1431V41 1.88 -4.97 8.60 614.0 10.30 437.0 25.0 21
41.50 ANF1431V41.5 2.03 -5.27 9.50 208.0 10.45 462.0 20.0 5
42.00 ANF1431V42 6.75 0.00 8.55 174.0 11.45 165.0 0.0 0
42.50 ANF1431V42.5 7.15 0.00 8.95 494.0 12.10 174.0 0.0 0
43.00 ANF1431V43 7.55 0.00 10.25 81.0 11.90 253.0 0.0 0
43.50 ANF1431V43.5 8.05 0.00 10.75 82.0 12.40 217.0 0.0 0
44.00 ANF1431V44 8.55 0.00 11.15 118.0 12.75 49.0 0.0 0
44.50 ANF1431V44.5 9.00 0.00 11.60 37.0 13.50 28.0 0.0 0
45.00 ANF1431V45 9.55 0.00 12.20 36.0 13.85 28.0 0.0 0
45.50 ANF1431V45.5 10.15 0.00 12.75 37.0 14.35 28.0 0.0 0
46.00 ANF1431V46 10.50 0.00 12.65 84.0 14.80 73.0 0.0 0
46.50 ANF1431V46.5 11.30 0.00 13.65 118.0 15.30 49.0 0.0 0
47.00 ANF1431V47 11.65 0.00 14.25 37.0 15.85 28.0 0.0 0
47.50 ANF1431V47.5 12.05 0.00 14.50 118.0 16.30 73.0 0.0 0
48.00 ANF1431V48 12.10 0.00 15.25 37.0 16.85 28.0 0.0 0
48.50 ANF1431V48.5 13.20 0.00 15.55 47.0 18.45 10.0 0.0 0
49.00 ANF1431V49 13.35 0.00 16.25 111.0 17.80 49.0 0.0 0
50.00 ANF1431V50 15.30 0.00 17.05 670.0 19.05 271.0 0.0 0