ANN Inc $40.00

down -0.02


17/4/2014 06:40 PM  |  NYSE : ANN  
Industries : Retail / Apparel Stores
Last Trade: 40.00
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.02 (-0.05 %)
Prev Close: 40.02
Open: 39.83
Bid: 39.99
Ask: 40.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ANN Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: ANN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ANN1417E29 10.00 0.00 10.20 209.0 12.70 153.0 0.0 0
30.00 ANN1417E30 9.20 0.00 8.90 347.0 11.30 335.0 0.0 0
31.00 ANN1417E31 7.70 0.00 7.90 340.0 10.80 282.0 0.0 0
32.00 ANN1417E32 6.60 0.00 6.90 635.0 9.80 534.0 0.0 0
33.00 ANN1417E33 6.50 0.00 5.90 359.0 7.70 344.0 0.0 0
34.00 ANN1417E34 5.00 0.00 5.10 378.0 6.70 224.0 0.0 0
35.00 ANN1417E35 4.20 0.00 3.60 736.0 5.70 530.0 0.0 0
36.00 ANN1417E36 6.07 2.17 2.90 798.0 4.70 681.0 20.0 20
37.00 ANN1417E37 2.75 -0.35 3.10 737.0 3.80 753.0 1.0 70
38.00 ANN1417E38 4.30 1.90 2.40 723.0 2.90 653.0 1.0 1
39.00 ANN1417E39 2.00 -0.35 1.95 39.0 2.15 482.0 7.0 17
40.00 ANN1417E40 1.50 -0.25 1.35 258.0 1.55 471.0 8.0 45
41.00 ANN1417E41 1.25 0.00 0.90 228.0 1.05 406.0 21.0 854
42.00 ANN1417E42 0.90 0.00 0.55 313.0 0.70 396.0 25.0 82
43.00 ANN1417E43 0.65 0.00 0.30 318.0 0.45 729.0 6.0 121
44.00 ANN1417E44 0.40 0.00 0.15 711.0 0.30 737.0 7.0 106
45.00 ANN1417E45 0.10 0.00 0.10 132.0 0.25 491.0 0.0 0
46.00 ANN1417E46 0.18 0.13 0.05 10.0 0.25 915.0 16.0 16
47.00 ANN1417E47 0.25 0.00 0.05 10.0 0.20 461.0 0.0 0
48.00 ANN1417E48 0.10 -0.10 0.05 19.0 0.15 408.0 1.0 5
49.00 ANN1417E49 0.10 0.00 0.00 0.0 0.10 293.0 0.0 0

Put Options: ANN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ANN1417Q29 0.10 0.00 0.00 0.0 0.05 24.0 0.0 0
30.00 ANN1417Q30 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
31.00 ANN1417Q31 0.15 0.00 0.00 0.0 0.15 214.0 0.0 0
32.00 ANN1417Q32 0.05 -0.15 0.05 10.0 0.20 497.0 5.0 5
33.00 ANN1417Q33 0.30 0.00 0.05 114.0 0.25 924.0 0.0 0
34.00 ANN1417Q34 0.05 0.00 0.05 10.0 0.30 937.0 0.0 0
35.00 ANN1417Q35 0.29 0.19 0.10 11.0 0.35 930.0 3.0 3
36.00 ANN1417Q36 0.20 -0.05 0.20 721.0 0.35 744.0 18.0 49
37.00 ANN1417Q37 0.42 0.02 0.40 21.0 0.45 5.0 5.0 8
38.00 ANN1417Q38 0.70 0.00 0.60 259.0 0.75 751.0 45.0 50
39.00 ANN1417Q39 1.20 0.25 0.90 390.0 1.10 706.0 11.0 2,014
40.00 ANN1417Q40 1.45 0.05 1.35 222.0 1.55 604.0 43.0 67
41.00 ANN1417Q41 2.05 0.20 1.85 518.0 2.05 247.0 4.0 338
42.00 ANN1417Q42 3.00 0.40 2.50 440.0 2.70 200.0 7.0 175
43.00 ANN1417Q43 1.80 -1.50 3.20 486.0 3.50 282.0 1.0 31
44.00 ANN1417Q44 4.00 0.00 3.30 808.0 4.90 754.0 0.0 0
45.00 ANN1417Q45 2.90 -1.30 4.00 737.0 5.90 677.0 10.0 10
46.00 ANN1417Q46 4.80 -0.30 4.90 668.0 6.90 632.0 5.0 4
47.00 ANN1417Q47 5.60 0.00 5.70 689.0 8.20 630.0 0.0 0
48.00 ANN1417Q48 6.80 0.00 6.30 687.0 9.90 616.0 0.0 0
49.00 ANN1417Q49 6.90 0.00 7.20 681.0 10.20 617.0 0.0 0
Trading Center