ANN Inc $41.32

up +0.38


28/8/2014 04:04 PM  |  : ANN  
Industries :
Last Trade: 41.32
Trade Time: Aug 28 04:04 PM Eastern Daylight Time
Change: 0.38 (0.93 %)
Prev Close: 40.94
Open: 40.65
Bid: 40.50
Ask: 44.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ANN Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: ANN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANN1420I20 20.50 0.00 20.00 709.0 22.40 97.0 0.0 0
21.00 ANN1420I21 19.40 0.00 19.00 39.0 20.80 27.0 0.0 0
23.00 ANN1420I23 17.20 0.00 16.50 44.0 20.10 20.0 0.0 0
24.00 ANN1420I24 16.40 0.00 15.50 41.0 18.80 30.0 0.0 0
25.00 ANN1420I25 15.20 0.00 14.50 44.0 17.80 30.0 0.0 0
26.00 ANN1420I26 14.20 0.00 13.50 44.0 16.80 30.0 0.0 0
27.00 ANN1420I27 13.50 0.00 12.50 44.0 16.10 10.0 0.0 0
28.00 ANN1420I28 10.00 -2.70 11.80 728.0 14.40 87.0 10.0 23
29.00 ANN1420I29 11.60 0.00 10.30 328.0 13.70 150.0 0.0 0
30.00 ANN1420I30 7.70 -2.90 10.10 740.0 11.70 99.0 6.0 6
31.00 ANN1420I31 4.90 -4.70 9.10 740.0 10.60 87.0 11.0 11
32.00 ANN1420I32 8.50 0.00 7.40 805.0 10.70 173.0 0.0 0
33.00 ANN1420I33 10.07 2.37 6.30 842.0 9.50 195.0 30.0 22
34.00 ANN1420I34 4.70 -2.00 6.00 805.0 7.60 137.0 2.0 21
35.00 ANN1420I35 1.91 -3.79 5.10 764.0 6.70 112.0 15.0 47
36.00 ANN1420I36 5.70 0.00 4.40 664.0 5.90 107.0 5.0 349
37.00 ANN1420I37 4.60 0.00 4.20 159.0 4.80 115.0 1.0 371
38.00 ANN1420I38 3.33 0.00 3.40 102.0 3.80 151.0 2.0 132
39.00 ANN1420I39 2.64 0.00 2.70 51.0 2.95 89.0 20.0 1,743
40.00 ANN1420I40 2.05 0.20 1.95 132.0 2.20 165.0 3.0 279
41.00 ANN1420I41 1.45 -0.04 1.40 57.0 1.60 60.0 132.0 1,731
42.00 ANN1420I42 0.95 -0.10 0.95 69.0 1.15 227.0 26.0 675
43.00 ANN1420I43 1.00 0.35 0.65 21.0 0.80 140.0 595.0 320
44.00 ANN1420I44 0.35 -0.14 0.40 141.0 0.55 70.0 3.0 694
45.00 ANN1420I45 0.60 0.30 0.30 21.0 0.40 89.0 166.0 662
46.00 ANN1420I46 0.55 0.40 0.10 685.0 0.35 179.0 28.0 63
47.00 ANN1420I47 0.20 0.00 0.05 682.0 0.25 203.0 5.0 8
48.00 ANN1420I48 0.50 0.45 0.05 102.0 0.25 160.0 5.0 6
49.00 ANN1420I49 0.27 0.22 0.05 11.0 0.10 3.0 1.0 7
50.00 ANN1420I50 0.26 0.21 0.05 11.0 0.15 35.0 22.0 22
55.00 ANN1420I55 0.14 0.04 0.05 10.0 0.10 44.0 1.0 1

Put Options: ANN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANN1420U20 0.15 0.00 0.05 10.0 0.05 44.0 0.0 0
21.00 ANN1420U21 0.15 0.00 0.05 205.0 0.05 44.0 0.0 0
23.00 ANN1420U23 0.15 0.00 0.05 10.0 0.05 44.0 0.0 0
24.00 ANN1420U24 0.05 -0.10 0.05 1.0 0.05 44.0 1.0 1
25.00 ANN1420U25 0.15 0.00 0.05 10.0 0.05 44.0 0.0 0
26.00 ANN1420U26 0.15 0.00 0.05 620.0 0.05 44.0 0.0 0
27.00 ANN1420U27 1.25 1.10 0.05 10.0 0.05 44.0 1.0 1
28.00 ANN1420U28 0.35 0.20 0.05 19.0 0.05 44.0 5.0 20
29.00 ANN1420U29 0.14 -0.01 0.05 57.0 0.05 28.0 5.0 23
30.00 ANN1420U30 0.28 0.13 0.05 398.0 0.05 22.0 1.0 27
31.00 ANN1420U31 0.05 -0.10 0.05 10.0 0.10 22.0 25.0 31
32.00 ANN1420U32 0.10 0.00 0.05 2.0 0.10 22.0 26.0 579
33.00 ANN1420U33 0.05 -0.05 0.05 10.0 0.10 51.0 10.0 622
34.00 ANN1420U34 0.05 0.00 0.05 10.0 0.10 76.0 5.0 730
35.00 ANN1420U35 0.14 0.09 0.05 13.0 0.15 115.0 24.0 431
36.00 ANN1420U36 0.15 0.10 0.10 10.0 0.20 91.0 10.0 1,123
37.00 ANN1420U37 0.24 0.04 0.15 35.0 0.25 103.0 31.0 352
38.00 ANN1420U38 0.35 -0.04 0.25 36.0 0.40 119.0 4.0 2,144
39.00 ANN1420U39 0.50 0.00 0.45 10.0 0.55 79.0 48.0 129
40.00 ANN1420U40 0.96 -0.04 0.65 85.0 0.80 42.0 12.0 235
41.00 ANN1420U41 1.45 0.20 1.05 150.0 1.25 172.0 28.0 64
42.00 ANN1420U42 1.80 -0.10 1.60 103.0 1.80 68.0 4.0 17
43.00 ANN1420U43 3.86 1.26 2.25 102.0 2.50 38.0 40.0 11
44.00 ANN1420U44 3.10 -0.20 3.00 88.0 3.30 83.0 40.0 40
45.00 ANN1420U45 3.98 -0.12 3.80 31.0 4.10 44.0 15.0 16
46.00 ANN1420U46 4.30 0.00 4.60 378.0 5.10 110.0 0.0 0
47.00 ANN1420U47 5.00 0.00 5.40 270.0 6.20 15.0 0.0 0
48.00 ANN1420U48 5.80 0.00 6.40 136.0 7.30 84.0 0.0 0
49.00 ANN1420U49 7.00 0.00 7.00 151.0 8.30 92.0 0.0 0
50.00 ANN1420U50 7.90 0.00 8.40 155.0 9.10 67.0 0.0 0
55.00 ANN1420U55 13.00 0.00 13.40 182.0 14.30 102.0 0.0 0
Trading Center