$32.55 -2.24 (-6.44%) Abercrombie & Fitch Co - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 32.55
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -2.24 (-6.44%)
Prev Close: 34.79
Open: 34.89
Bid: 32.50
Ask: 35.42
Options:

Call Options: ANF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ANF1424J25 7.85 0.00 7.25 240.0 8.70 549.0 0.0 0
25.00 ANF1431J25 8.60 0.00 7.40 80.0 8.70 569.0 0.0 0
26.00 ANF1424J26 6.75 0.00 6.30 60.0 7.60 348.0 0.0 0
26.00 ANF1431J26 7.70 0.00 6.40 179.0 8.40 203.0 0.0 0
27.00 ANF1424J27 8.45 1.85 5.35 172.0 6.45 662.0 24.0 24
27.00 ANF1431J27 6.70 0.00 5.35 49.0 6.65 100.0 0.0 0
28.00 ANF1424J28 5.55 0.00 4.30 144.0 5.45 405.0 0.0 0
28.00 ANF1431J28 6.60 0.00 4.45 49.0 6.50 153.0 0.0 0
29.00 ANF1424J29 4.70 0.00 3.40 49.0 4.45 151.0 0.0 0
29.00 ANF1431J29 5.55 0.00 3.50 419.0 5.45 763.0 0.0 0
30.00 ANF1424J30 3.90 0.10 2.49 331.0 3.45 537.0 11.0 11
30.50 ANF1424J30.5 3.25 0.00 2.08 327.0 2.92 560.0 0.0 0
30.50 ANF1431J30.5 4.25 0.00 2.44 389.0 2.78 124.0 0.0 0
31.00 ANF1424J31 2.84 0.00 1.68 359.0 3.10 481.0 0.0 0
31.00 ANF1431J31 3.20 0.00 2.04 415.0 2.38 186.0 0.0 0
31.50 ANF1424J31.5 2.80 0.36 1.36 91.0 1.91 518.0 19.0 19
31.50 ANF1431J31.5 2.82 0.00 1.66 555.0 2.42 834.0 0.0 0
32.00 ANF1424J32 1.75 -0.29 1.07 11.0 1.40 411.0 10.0 20
32.00 ANF1431J32 2.40 0.11 1.32 521.0 1.71 402.0 48.0 1
32.50 ANF1424J32.5 2.09 -0.32 0.76 145.0 1.09 617.0 9.0 15
32.50 ANF1431J32.5 1.20 -1.35 1.16 357.0 1.38 226.0 2.0 47
33.00 ANF1424J33 0.65 -1.15 0.55 57.0 0.75 532.0 18.0 0
33.00 ANF1431J33 2.44 0.13 0.82 225.0 1.20 596.0 5.0 54
33.50 ANF1424J33.5 1.74 -0.05 0.37 743.0 0.52 232.0 2.0 116
33.50 ANF1431J33.5 0.82 -1.24 0.67 16.0 0.85 265.0 258.0 94
34.00 ANF1424J34 1.30 -0.04 0.26 291.0 0.36 378.0 1.0 36
34.00 ANF1431J34 0.88 -1.22 0.49 2.0 0.65 9.0 213.0 39
34.50 ANF1424J34.5 0.69 -0.14 0.17 642.0 0.27 257.0 4.0 31
34.50 ANF1431J34.5 0.69 -0.67 0.39 135.0 0.71 111.0 77.0 55
35.00 ANF1424J35 0.15 -0.94 0.08 166.0 0.22 552.0 157.0 2,017
35.00 ANF1431J35 0.51 -0.64 0.30 122.0 0.42 111.0 202.0 2
35.50 ANF1424J35.5 0.25 -0.43 0.04 22.0 0.14 4.0 37.0 134
35.50 ANF1431J35.5 0.60 -0.47 0.20 470.0 0.42 600.0 17.0 31
36.00 ANF1424J36 0.23 -0.33 0.01 72.0 0.15 921.0 156.0 54
36.00 ANF1431J36 0.76 0.06 0.19 114.0 0.46 762.0 5.0 31
36.50 ANF1424J36.5 0.34 0.00 0.01 22.0 0.09 42.0 13.0 168
36.50 ANF1431J36.5 0.58 0.00 0.12 57.0 0.26 393.0 2.0 7
37.00 ANF1424J37 0.24 0.00 0.01 67.0 0.23 382.0 8.0 2,137
37.00 ANF1431J37 0.24 0.00 0.10 56.0 0.44 756.0 0.0 0
37.50 ANF1424J37.5 1.64 1.59 0.01 77.0 0.10 346.0 7.0 7
37.50 ANF1431J37.5 0.33 0.15 0.07 91.0 0.46 980.0 21.0 27
38.00 ANF1424J38 0.11 0.08 0.01 152.0 0.10 430.0 10.0 95
38.00 ANF1431J38 1.49 1.31 0.04 173.0 0.39 878.0 10.0 10
38.50 ANF1424J38.5 0.38 0.37 0.01 5.0 0.15 420.0 3.0 50
38.50 ANF1431J38.5 0.26 0.17 0.04 40.0 0.26 638.0 1.0 2
39.00 ANF1424J39 1.53 1.39 0.01 456.0 0.14 118.0 20.0 20
39.00 ANF1431J39 0.56 0.50 0.03 11.0 0.19 564.0 4.0 34
39.50 ANF1424J39.5 0.08 -0.06 0.01 494.0 0.15 113.0 10.0 40
39.50 ANF1431J39.5 0.80 0.78 0.02 320.0 0.17 78.0 14.0 16
40.00 ANF1424J40 0.06 -0.10 0.03 81.0 0.15 122.0 28.0 30
40.00 ANF1431J40 0.09 0.07 0.02 11.0 0.16 111.0 10.0 47
40.50 ANF1424J40.5 0.06 -0.09 0.02 66.0 0.13 219.0 27.0 31
40.50 ANF1431J40.5 1.49 1.48 0.01 1.0 0.15 66.0 75.0 75
41.00 ANF1424J41 0.01 -0.13 0.01 1.0 0.13 111.0 2.0 37
41.00 ANF1431J41 0.05 0.04 0.01 670.0 0.15 49.0 1.0 33
41.50 ANF1424J41.5 0.14 0.00 0.01 29.0 0.13 209.0 0.0 0
41.50 ANF1431J41.5 0.56 0.41 0.01 1.0 0.14 112.0 2.0 2
42.00 ANF1424J42 0.13 0.00 0.01 1.0 0.14 202.0 0.0 0
42.00 ANF1431J42 0.14 0.00 0.01 1.0 0.16 150.0 0.0 0
42.50 ANF1424J42.5 0.68 0.55 0.01 7.0 0.13 136.0 80.0 34
42.50 ANF1431J42.5 1.34 1.20 0.01 47.0 0.13 114.0 5.0 5
43.00 ANF1424J43 1.35 1.22 0.01 1.0 0.13 132.0 50.0 50
43.00 ANF1431J43 0.14 0.00 0.01 1.0 0.16 147.0 0.0 0
43.50 ANF1424J43.5 0.05 -0.08 0.01 1.0 0.13 139.0 3.0 2
43.50 ANF1431J43.5 0.14 0.00 0.01 1.0 0.16 146.0 0.0 0
44.00 ANF1424J44 0.13 0.00 0.01 1.0 0.13 141.0 0.0 0
44.00 ANF1431J44 0.15 0.00 0.01 1.0 0.17 146.0 0.0 0
44.50 ANF1424J44.5 0.58 0.45 0.01 1.0 0.12 150.0 2.0 2
44.50 ANF1431J44.5 0.15 0.00 0.01 1.0 0.17 148.0 0.0 0
45.00 ANF1424J45 0.13 0.00 0.01 1.0 0.12 139.0 0.0 0
45.00 ANF1431J45 0.22 0.00 0.01 1.0 0.25 130.0 0.0 0
45.50 ANF1424J45.5 0.45 0.33 0.01 1.0 0.12 138.0 4.0 4
45.50 ANF1431J45.5 0.16 0.00 0.01 228.0 0.18 60.0 0.0 0
46.00 ANF1424J46 0.12 0.00 0.02 98.0 0.12 151.0 0.0 0
46.00 ANF1431J46 0.16 0.00 0.01 1.0 0.18 61.0 0.0 0
46.50 ANF1424J46.5 0.12 0.00 0.01 245.0 0.12 151.0 0.0 0
46.50 ANF1431J46.5 0.16 0.00 0.01 1.0 0.18 61.0 0.0 0
47.00 ANF1424J47 0.12 0.00 0.01 75.0 0.12 51.0 0.0 0
47.00 ANF1431J47 0.16 0.00 0.02 80.0 0.18 61.0 0.0 0
47.50 ANF1424J47.5 0.12 0.00 0.01 23.0 0.12 46.0 0.0 0
47.50 ANF1431J47.5 0.16 0.00 0.01 80.0 0.18 61.0 0.0 0
48.00 ANF1424J48 0.12 0.00 0.01 4.0 0.12 51.0 0.0 0
48.00 ANF1431J48 0.16 0.00 0.01 55.0 0.18 61.0 0.0 0
48.50 ANF1424J48.5 0.12 0.00 0.01 1.0 0.12 51.0 0.0 0
48.50 ANF1431J48.5 0.16 0.00 0.01 20.0 0.18 61.0 0.0 0
49.00 ANF1424J49 0.12 0.00 0.01 68.0 0.12 51.0 0.0 0
49.00 ANF1431J49 0.17 0.00 0.01 60.0 0.20 61.0 0.0 0
50.00 ANF1424J50 0.12 0.00 0.01 54.0 0.12 130.0 0.0 0
50.00 ANF1431J50 0.16 0.00 0.01 72.0 0.18 146.0 0.0 0

Put Options: ANF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ANF1424V25 0.02 0.00 0.01 5.0 0.13 241.0 0.0 0
25.00 ANF1431V25 0.04 0.00 0.02 385.0 0.17 449.0 0.0 0
26.00 ANF1424V26 0.02 0.00 0.01 21.0 0.13 91.0 0.0 0
26.00 ANF1431V26 0.11 0.05 0.03 399.0 0.19 474.0 10.0 0
27.00 ANF1424V27 0.03 0.00 0.01 293.0 0.15 690.0 0.0 0
27.00 ANF1431V27 0.01 0.00 0.06 470.0 0.19 481.0 0.0 0
28.00 ANF1424V28 0.08 0.04 0.01 579.0 0.15 621.0 20.0 10
28.00 ANF1431V28 0.07 0.00 0.06 626.0 0.22 533.0 0.0 0
29.00 ANF1424V29 0.10 0.05 0.02 565.0 0.17 657.0 25.0 20
29.00 ANF1431V29 0.08 0.00 0.06 1118.0 0.27 171.0 0.0 0
30.00 ANF1424V30 0.04 0.00 0.04 536.0 0.21 567.0 0.0 0
30.50 ANF1424V30.5 0.25 0.17 0.15 94.0 0.29 578.0 10.0 0
30.50 ANF1431V30.5 0.41 0.18 0.39 271.0 0.50 193.0 185.0 0
31.00 ANF1424V31 0.27 0.16 0.25 39.0 0.33 275.0 25.0 0
31.00 ANF1431V31 0.28 0.00 0.49 250.0 0.67 548.0 0.0 0
31.50 ANF1424V31.5 0.40 0.27 0.35 132.0 0.44 84.0 42.0 0
31.50 ANF1431V31.5 0.39 0.06 0.62 126.0 0.80 426.0 9.0 16
32.00 ANF1424V32 0.60 0.44 0.50 11.0 0.63 135.0 13.0 10
32.00 ANF1431V32 0.74 0.35 0.79 197.0 0.98 439.0 10.0 22
32.50 ANF1424V32.5 0.45 -0.05 0.68 182.0 0.81 25.0 25.0 2,020
32.50 ANF1431V32.5 1.00 0.52 0.98 171.0 1.16 45.0 391.0 48
33.00 ANF1424V33 1.05 0.74 0.92 239.0 1.08 114.0 12.0 102
33.00 ANF1431V33 1.38 0.82 1.25 17.0 1.49 393.0 5.0 32
33.50 ANF1424V33.5 0.67 0.21 1.20 231.0 1.43 580.0 21.0 21
33.50 ANF1431V33.5 0.94 0.26 1.56 54.0 1.86 371.0 25.0 25
34.00 ANF1424V34 1.70 1.14 1.53 278.0 1.82 87.0 50.0 89
34.00 ANF1431V34 1.84 0.60 1.86 5.0 2.08 5.0 10.0 36
34.50 ANF1424V34.5 1.64 0.83 1.91 317.0 2.29 687.0 2.0 65
34.50 ANF1431V34.5 1.43 0.37 2.12 360.0 2.59 273.0 5.0 9
35.00 ANF1424V35 1.08 0.00 2.21 318.0 2.83 475.0 4.0 68
35.00 ANF1431V35 1.18 0.00 2.41 328.0 3.00 324.0 16.0 17
35.50 ANF1424V35.5 3.04 1.73 2.74 52.0 3.30 67.0 5.0 42
35.50 ANF1431V35.5 1.63 0.00 2.59 295.0 3.45 384.0 3.0 31
36.00 ANF1424V36 1.97 0.39 2.72 80.0 3.75 128.0 6.0 42
36.00 ANF1431V36 2.28 0.00 3.35 381.0 3.90 662.0 6.0 1,021
36.50 ANF1424V36.5 0.79 -1.10 3.20 69.0 4.25 155.0 29.0 29
36.50 ANF1431V36.5 2.27 0.22 3.20 711.0 4.35 506.0 7.0 7
37.00 ANF1424V37 3.50 1.45 3.65 73.0 4.75 69.0 6.0 18
37.00 ANF1431V37 1.26 -1.03 3.70 50.0 4.85 50.0 2.0 2
37.50 ANF1424V37.5 1.60 -0.97 4.15 73.0 5.25 165.0 5.0 40
37.50 ANF1431V37.5 1.27 -1.38 4.20 65.0 5.30 50.0 1.0 1
38.00 ANF1424V38 3.76 0.89 5.05 251.0 5.70 374.0 2.0 28
38.00 ANF1431V38 4.78 1.73 4.70 371.0 5.80 287.0 100.0 14
38.50 ANF1424V38.5 3.68 0.33 5.50 175.0 6.20 238.0 5.0 42
38.50 ANF1431V38.5 4.00 0.50 5.00 473.0 6.30 287.0 10.0 43
39.00 ANF1424V39 2.20 -1.55 5.50 129.0 6.70 365.0 1.0 1
39.00 ANF1431V39 3.85 0.00 5.50 354.0 6.80 121.0 0.0 0
39.50 ANF1424V39.5 4.30 0.00 6.00 74.0 7.20 108.0 0.0 0
39.50 ANF1431V39.5 2.30 -1.95 6.00 99.0 7.25 99.0 1.0 8
40.00 ANF1424V40 6.70 2.00 6.35 347.0 7.80 230.0 15.0 35
40.00 ANF1431V40 1.41 -3.34 6.95 282.0 7.75 357.0 14.0 23
40.50 ANF1424V40.5 1.47 -3.73 7.00 347.0 8.20 163.0 10.0 64
40.50 ANF1431V40.5 1.88 -3.37 6.85 404.0 8.25 153.0 21.0 72
41.00 ANF1424V41 6.60 0.85 7.10 22.0 8.70 11.0 2.0 13
41.00 ANF1431V41 1.88 -3.82 7.95 274.0 8.75 345.0 25.0 44
41.50 ANF1424V41.5 7.95 1.70 7.25 6.0 9.25 5.0 1.0 56
41.50 ANF1431V41.5 2.03 -4.17 8.05 393.0 9.30 176.0 20.0 31
42.00 ANF1424V42 2.33 -4.42 7.85 336.0 9.75 152.0 2.0 2
42.00 ANF1431V42 6.70 0.00 8.65 88.0 9.80 108.0 0.0 0
42.50 ANF1424V42.5 7.25 0.00 9.50 56.0 10.40 110.0 0.0 0
42.50 ANF1431V42.5 7.10 0.00 8.50 66.0 10.50 75.0 0.0 0
43.00 ANF1424V43 7.50 0.00 9.55 99.0 10.85 182.0 0.0 0
43.00 ANF1431V43 7.70 0.00 8.80 22.0 10.95 73.0 0.0 0
43.50 ANF1424V43.5 8.00 0.00 10.05 45.0 11.30 81.0 0.0 0
43.50 ANF1431V43.5 8.15 0.00 9.25 22.0 12.10 21.0 0.0 0
44.00 ANF1424V44 8.45 0.00 10.55 99.0 11.85 182.0 0.0 0
44.00 ANF1431V44 8.65 0.00 9.75 22.0 12.45 33.0 0.0 0
44.50 ANF1424V44.5 8.95 0.00 11.25 45.0 12.55 94.0 0.0 0
44.50 ANF1431V44.5 8.80 0.00 10.00 22.0 13.05 41.0 0.0 0
45.00 ANF1424V45 9.45 0.00 11.55 68.0 12.95 81.0 0.0 0
45.00 ANF1431V45 9.65 0.00 10.75 21.0 13.60 38.0 0.0 0
45.50 ANF1424V45.5 9.85 0.00 12.25 45.0 13.60 61.0 0.0 0
45.50 ANF1431V45.5 9.95 0.00 11.20 1.0 14.00 22.0 0.0 0
46.00 ANF1424V46 10.45 0.00 12.55 97.0 13.75 711.0 0.0 0
46.00 ANF1431V46 10.45 0.00 12.50 69.0 14.25 136.0 0.0 0
46.50 ANF1424V46.5 10.90 0.00 13.05 97.0 14.35 268.0 0.0 0
46.50 ANF1431V46.5 10.95 0.00 12.50 104.0 14.30 161.0 0.0 0
47.00 ANF1424V47 11.45 0.00 13.55 56.0 14.80 56.0 0.0 0
47.00 ANF1431V47 11.25 0.00 13.50 25.0 14.90 318.0 0.0 0
47.50 ANF1424V47.5 11.15 0.00 13.65 12.0 16.15 11.0 0.0 0
47.50 ANF1431V47.5 11.50 0.00 13.50 71.0 15.30 56.0 0.0 0
48.00 ANF1424V48 11.50 0.00 13.75 21.0 16.75 12.0 0.0 0
48.00 ANF1431V48 12.30 0.00 14.50 27.0 15.90 286.0 0.0 0
48.50 ANF1424V48.5 12.10 0.00 14.30 1.0 17.30 48.0 0.0 0
48.50 ANF1431V48.5 12.30 0.00 14.50 106.0 16.35 422.0 0.0 0
49.00 ANF1424V49 12.45 0.00 14.50 12.0 17.40 11.0 0.0 0
49.00 ANF1431V49 12.65 0.00 14.95 168.0 16.80 46.0 0.0 0
50.00 ANF1424V50 14.45 0.00 15.80 10.0 18.20 22.0 0.0 0
50.00 ANF1431V50 14.45 0.00 16.00 352.0 17.80 70.0 0.0 0