$38.83 -0.38 (-0.97%) ANN Inc - NYSE

Oct. 2, 2014 | 12:21 PM
Last Trade: 38.83
Trade Time: Oct 02 12:21 PM Eastern Daylight Time
Change: -0.38 (-0.97%)
Prev Close: 39.21
Open: 39.17
Bid: 38.83
Ask: 38.84
Options:

Call Options: ANN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ANN1418J28 11.10 0.00 10.70 23.0 12.10 368.0 0.0 0
29.00 ANN1418J29 10.10 0.00 9.40 217.0 11.70 388.0 0.0 0
30.00 ANN1418J30 9.10 0.00 8.60 35.0 9.70 115.0 0.0 0
31.00 ANN1418J31 8.00 0.00 7.60 34.0 8.70 115.0 0.0 0
32.00 ANN1418J32 7.00 0.00 6.70 55.0 7.60 146.0 0.0 0
33.00 ANN1418J33 5.00 -1.10 5.70 80.0 6.60 319.0 40.0 20
34.00 ANN1418J34 5.10 0.00 4.70 85.0 5.70 193.0 0.0 0
35.00 ANN1418J35 4.20 0.00 3.70 93.0 4.70 213.0 0.0 0
36.00 ANN1418J36 5.52 2.22 2.90 199.0 3.80 511.0 2.0 5
37.00 ANN1418J37 4.47 1.97 2.15 181.0 2.45 261.0 34.0 43
38.00 ANN1418J38 4.80 3.00 1.50 96.0 1.75 312.0 3.0 34
39.00 ANN1418J39 3.60 2.40 0.95 234.0 1.15 242.0 2.0 52
40.00 ANN1418J40 0.85 0.00 0.60 139.0 0.75 257.0 50.0 207
41.00 ANN1418J41 0.53 0.00 0.35 101.0 0.50 291.0 24.0 512
42.00 ANN1418J42 0.40 0.00 0.20 159.0 0.30 160.0 40.0 744
43.00 ANN1418J43 0.15 -0.05 0.10 124.0 0.20 187.0 2.0 1,398
44.00 ANN1418J44 0.19 0.00 0.05 64.0 0.15 152.0 1.0 4,708
45.00 ANN1418J45 0.10 0.00 0.05 31.0 0.10 131.0 65.0 121
46.00 ANN1418J46 0.15 0.05 0.05 581.0 0.10 158.0 1.0 16
47.00 ANN1418J47 0.10 0.00 0.05 109.0 0.05 64.0 0.0 0
48.00 ANN1418J48 0.05 0.00 0.05 13.0 0.05 43.0 0.0 0

Put Options: ANN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ANN1418V28 0.05 0.00 0.05 1.0 0.05 85.0 0.0 0
29.00 ANN1418V29 0.05 0.00 0.05 13.0 0.05 64.0 0.0 0
30.00 ANN1418V30 0.24 0.19 0.05 168.0 0.05 69.0 50.0 50
31.00 ANN1418V31 0.05 0.00 0.05 5.0 0.05 44.0 0.0 0
32.00 ANN1418V32 0.05 0.00 0.05 10.0 0.05 60.0 3.0 24
33.00 ANN1418V33 0.12 0.07 0.05 5.0 0.05 30.0 3.0 34
34.00 ANN1418V34 0.03 0.00 0.05 10.0 0.10 144.0 10.0 160
35.00 ANN1418V35 0.08 0.00 0.05 93.0 0.15 140.0 10.0 65
36.00 ANN1418V36 0.20 0.10 0.15 153.0 0.25 112.0 5.0 459
37.00 ANN1418V37 0.14 0.00 0.30 221.0 0.45 142.0 34.0 60
38.00 ANN1418V38 0.60 0.00 0.60 734.0 0.80 148.0 33.0 99
39.00 ANN1418V39 0.85 0.00 1.05 483.0 1.25 80.0 25.0 520
40.00 ANN1418V40 1.80 0.25 1.65 398.0 1.90 129.0 100.0 1,024
41.00 ANN1418V41 2.20 0.00 2.35 411.0 2.65 103.0 50.0 131
42.00 ANN1418V42 1.45 -1.40 2.80 709.0 3.50 55.0 2.0 109
43.00 ANN1418V43 2.50 -1.00 3.60 613.0 4.50 59.0 41.0 127
44.00 ANN1418V44 2.85 -1.35 4.40 654.0 5.40 24.0 22.0 41
45.00 ANN1418V45 4.40 0.10 5.40 637.0 6.40 76.0 22.0 22
46.00 ANN1418V46 5.20 0.00 6.30 234.0 7.40 42.0 0.0 0
47.00 ANN1418V47 6.10 0.00 7.30 201.0 8.60 49.0 0.0 0
48.00 ANN1418V48 7.10 0.00 8.30 616.0 9.40 73.0 0.0 0