$41.51 0.00 (0.00%) ANN Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 41.51
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.51
Open: 41.61
Bid: 37.78
Ask: 45.03
Options:

Call Options: ANN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANN1420I20 20.50 0.00 20.50 556.0 22.60 477.0 0.0 0
21.00 ANN1420I21 19.10 0.00 19.10 21.0 21.50 10.0 0.0 0
23.00 ANN1420I23 17.10 0.00 17.10 36.0 18.70 29.0 0.0 0
24.00 ANN1420I24 16.10 0.00 16.10 36.0 17.70 29.0 0.0 0
25.00 ANN1420I25 15.10 0.00 15.10 36.0 16.70 29.0 0.0 0
26.00 ANN1420I26 14.10 0.00 14.10 36.0 15.70 29.0 0.0 0
27.00 ANN1420I27 13.80 0.00 13.80 20.0 15.60 10.0 0.0 0
28.00 ANN1420I28 10.00 -2.80 12.80 419.0 14.10 317.0 10.0 23
29.00 ANN1420I29 11.30 0.00 11.30 225.0 13.10 1.0 0.0 0
30.00 ANN1420I30 7.70 -3.10 10.80 416.0 12.50 477.0 6.0 5
31.00 ANN1420I31 4.90 -5.20 10.10 195.0 11.10 24.0 11.0 11
32.00 ANN1420I32 9.10 0.00 9.10 39.0 9.70 66.0 0.0 0
33.00 ANN1420I33 10.07 1.97 8.10 310.0 8.70 73.0 30.0 22
34.00 ANN1420I34 8.25 1.25 7.00 342.0 8.10 514.0 2.0 21
35.00 ANN1420I35 5.50 -0.60 6.10 315.0 6.70 156.0 2.0 39
36.00 ANN1420I36 4.85 -0.25 5.10 403.0 6.10 520.0 7.0 342
37.00 ANN1420I37 5.31 1.21 4.10 410.0 4.60 90.0 85.0 311
38.00 ANN1420I38 3.60 0.20 3.40 69.0 3.70 204.0 1.0 106
39.00 ANN1420I39 2.52 0.00 2.40 22.0 2.65 34.0 1.0 1,743
40.00 ANN1420I40 1.05 -0.10 1.15 418.0 2.05 566.0 2.0 231
41.00 ANN1420I41 0.75 0.00 0.45 399.0 0.70 36.0 15.0 1,475
42.00 ANN1420I42 0.15 0.00 0.05 469.0 0.20 151.0 20.0 806
43.00 ANN1420I43 0.15 0.10 0.05 55.0 0.05 55.0 100.0 403
44.00 ANN1420I44 0.10 0.05 0.05 636.0 0.05 86.0 10.0 709
45.00 ANN1420I45 0.05 0.01 0.05 7.0 0.05 87.0 4.0 644
46.00 ANN1420I46 0.35 0.30 0.05 60.0 0.05 35.0 5.0 66
47.00 ANN1420I47 0.20 0.15 0.05 13.0 0.05 35.0 5.0 8
48.00 ANN1420I48 0.50 0.45 0.05 1.0 0.05 35.0 5.0 6
49.00 ANN1420I49 0.27 0.22 0.05 11.0 0.05 44.0 1.0 7
50.00 ANN1420I50 0.01 -0.04 0.05 11.0 0.05 35.0 4.0 22
55.00 ANN1420I55 0.14 0.09 0.05 10.0 0.05 35.0 1.0 1

Put Options: ANN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ANN1420U20 0.05 0.00 0.05 10.0 0.05 35.0 0.0 0
21.00 ANN1420U21 0.05 0.00 0.05 205.0 0.05 35.0 0.0 0
23.00 ANN1420U23 0.05 0.00 0.05 10.0 0.05 35.0 0.0 0
24.00 ANN1420U24 0.05 0.00 0.05 1.0 0.05 37.0 1.0 1
25.00 ANN1420U25 0.05 0.00 0.05 10.0 0.05 35.0 0.0 0
26.00 ANN1420U26 0.05 0.00 0.05 620.0 0.05 35.0 0.0 0
27.00 ANN1420U27 1.25 1.20 0.05 10.0 0.05 40.0 1.0 1
28.00 ANN1420U28 0.35 0.30 0.05 19.0 0.05 40.0 5.0 20
29.00 ANN1420U29 0.14 0.09 0.05 57.0 0.05 35.0 5.0 23
30.00 ANN1420U30 0.28 0.23 0.05 398.0 0.05 35.0 1.0 27
31.00 ANN1420U31 0.05 0.00 0.05 10.0 0.05 35.0 25.0 31
32.00 ANN1420U32 0.10 0.05 0.05 2.0 0.05 78.0 26.0 579
33.00 ANN1420U33 0.05 0.00 0.05 10.0 0.05 78.0 10.0 612
34.00 ANN1420U34 0.05 0.00 0.05 4.0 0.05 51.0 5.0 720
35.00 ANN1420U35 0.02 0.00 0.05 10.0 0.05 88.0 3.0 422
36.00 ANN1420U36 0.05 0.00 0.05 23.0 0.05 91.0 1.0 1,181
37.00 ANN1420U37 0.02 -0.03 0.05 10.0 0.05 54.0 3.0 367
38.00 ANN1420U38 0.14 0.09 0.05 11.0 0.05 64.0 1.0 2,051
39.00 ANN1420U39 0.07 0.02 0.05 3.0 0.05 115.0 3.0 127
40.00 ANN1420U40 0.07 0.00 0.05 105.0 0.10 175.0 3.0 514
41.00 ANN1420U41 0.30 0.20 0.10 22.0 0.30 317.0 12.0 115
42.00 ANN1420U42 0.85 0.30 0.55 36.0 0.85 151.0 17.0 165
43.00 ANN1420U43 2.10 1.00 1.10 573.0 1.95 97.0 7.0 18
44.00 ANN1420U44 2.20 0.25 1.95 396.0 3.20 149.0 51.0 61
45.00 ANN1420U45 3.98 0.98 3.00 435.0 3.90 180.0 15.0 16
46.00 ANN1420U46 3.50 0.00 3.50 676.0 5.70 161.0 0.0 0
47.00 ANN1420U47 4.90 0.00 4.90 125.0 6.00 43.0 0.0 0
48.00 ANN1420U48 5.50 0.00 5.50 196.0 7.70 95.0 0.0 0
49.00 ANN1420U49 6.50 0.00 6.50 207.0 8.70 95.0 0.0 0
50.00 ANN1420U50 7.40 0.00 7.40 265.0 10.10 65.0 0.0 0
55.00 ANN1420U55 12.60 0.00 12.60 596.0 14.20 95.0 0.0 0