$40.06 +0.78 (1.99%) ANN Inc - NYSE

Oct. 23, 2014 | 10:49 AM
Last Trade: 40.06
Trade Time: Oct 23 10:49 AM Eastern Daylight Time
Change: +0.78 (1.99%)
Prev Close: 39.28
Open: 39.54
Bid: 40.00
Ask: 40.04
Options:

Call Options: ANN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ANN1422K29 9.90 0.00 9.90 247.0 11.80 198.0 0.0 0
30.00 ANN1422K30 8.50 0.00 8.00 294.0 11.30 266.0 0.0 0
31.00 ANN1422K31 8.00 0.00 8.20 210.0 9.50 74.0 0.0 0
32.00 ANN1422K32 7.20 0.00 7.30 54.0 8.40 31.0 0.0 0
33.00 ANN1422K33 6.30 0.00 6.30 158.0 7.50 41.0 0.0 0
34.00 ANN1422K34 5.50 0.00 5.60 290.0 6.60 80.0 0.0 0
35.00 ANN1422K35 4.40 0.00 4.70 421.0 5.60 39.0 0.0 0
36.00 ANN1422K36 3.80 0.00 3.90 451.0 4.80 134.0 0.0 0
37.00 ANN1422K37 3.20 0.10 3.70 34.0 3.90 10.0 10.0 41
38.00 ANN1422K38 2.85 0.00 2.95 176.0 3.20 107.0 7.0 16
39.00 ANN1422K39 2.40 0.45 2.35 134.0 2.50 30.0 10.0 90
40.00 ANN1422K40 1.90 0.45 1.80 117.0 1.95 22.0 30.0 191
41.00 ANN1422K41 1.40 0.05 1.35 190.0 1.50 21.0 2.0 103
42.00 ANN1422K42 0.80 0.00 0.95 276.0 1.10 20.0 5.0 125
43.00 ANN1422K43 0.80 0.00 0.70 14.0 0.80 20.0 30.0 182
44.00 ANN1422K44 0.60 0.00 0.45 365.0 0.65 21.0 8.0 34
45.00 ANN1422K45 0.25 0.00 0.30 310.0 0.45 32.0 0.0 0
46.00 ANN1422K46 0.15 0.00 0.20 257.0 0.35 104.0 0.0 0
47.00 ANN1422K47 0.60 0.50 0.10 627.0 0.30 160.0 32.0 36
48.00 ANN1422K48 0.05 0.00 0.05 276.0 0.20 96.0 0.0 0
49.00 ANN1422K49 0.24 0.19 0.05 32.0 0.15 27.0 3.0 3
50.00 ANN1422K50 0.10 0.00 0.05 10.0 0.10 42.0 0.0 0

Put Options: ANN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ANN1422W29 0.10 0.00 0.00 0.0 0.10 87.0 0.0 0
30.00 ANN1422W30 0.10 0.00 0.00 0.0 0.10 66.0 0.0 0
31.00 ANN1422W31 0.28 0.23 0.05 21.0 0.15 117.0 50.0 50
32.00 ANN1422W32 0.50 0.40 0.05 116.0 0.20 103.0 10.0 10
33.00 ANN1422W33 0.38 0.23 0.10 200.0 0.25 114.0 5.0 93
34.00 ANN1422W34 0.60 0.35 0.20 80.0 0.35 132.0 16.0 71
35.00 ANN1422W35 0.52 0.17 0.35 46.0 0.50 143.0 3.0 46
36.00 ANN1422W36 0.68 0.13 0.50 54.0 0.65 130.0 7.0 63
37.00 ANN1422W37 0.75 0.00 0.70 132.0 0.85 122.0 30.0 45
38.00 ANN1422W38 1.10 -0.20 1.00 57.0 1.15 124.0 101.0 1,366
39.00 ANN1422W39 1.60 0.00 1.35 173.0 1.50 111.0 100.0 381
40.00 ANN1422W40 2.35 0.25 1.75 12.0 1.90 12.0 10.0 343
41.00 ANN1422W41 2.45 0.00 2.25 234.0 2.50 10.0 7.0 558
42.00 ANN1422W42 4.00 0.60 2.90 187.0 3.20 36.0 21.0 51
43.00 ANN1422W43 4.00 -0.20 3.60 187.0 3.90 103.0 30.0 30
44.00 ANN1422W44 3.70 -1.10 4.40 144.0 4.70 113.0 4.0 4
45.00 ANN1422W45 5.10 0.00 4.80 395.0 6.10 390.0 0.0 0
46.00 ANN1422W46 5.90 0.00 6.00 116.0 7.10 329.0 0.0 0
47.00 ANN1422W47 6.80 0.00 6.90 167.0 8.00 395.0 0.0 0
48.00 ANN1422W48 7.50 0.00 7.60 162.0 9.00 184.0 0.0 0
49.00 ANN1422W49 8.30 0.00 8.50 129.0 10.00 132.0 0.0 0
50.00 ANN1422W50 9.60 0.00 9.60 97.0 10.90 197.0 0.0 0