$45.94 0.00 (0.00%) Annie's Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 45.94
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 45.94
Open: 45.97
Bid: 45.93
Ask: 45.95
Options:

Call Options: BNNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BNNY1418J15 30.00 0.00 30.00 592.0 32.00 592.0 0.0 0
17.50 BNNY1418J17.5 26.10 0.00 26.10 11.0 30.80 20.0 0.0 0
20.00 BNNY1418J20 23.50 0.00 23.60 101.0 28.30 81.0 0.0 0
22.50 BNNY1418J22.5 21.10 0.00 21.10 21.0 25.80 20.0 0.0 0
25.00 BNNY1418J25 18.50 0.00 18.60 603.0 23.30 592.0 0.0 0
30.00 BNNY1418J30 16.10 0.90 15.20 175.0 16.80 160.0 2.0 2
35.00 BNNY1418J35 11.23 1.03 10.20 812.0 11.80 642.0 23.0 16
37.50 BNNY1418J37.5 8.00 0.00 8.00 135.0 9.00 155.0 0.0 0
40.00 BNNY1418J40 5.60 0.10 5.50 61.0 6.50 61.0 5.0 5
42.50 BNNY1418J42.5 3.10 0.00 3.10 135.0 3.90 110.0 0.0 0
45.00 BNNY1418J45 0.95 0.00 0.80 75.0 1.15 45.0 11.0 82
47.50 BNNY1418J47.5 0.05 -0.10 0.10 2.0 0.25 130.0 611.0 613
50.00 BNNY1418J50 1.20 1.10 1.20 4.0 0.10 46.0 4.0 4
52.50 BNNY1418J52.5 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
55.00 BNNY1418J55 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
60.00 BNNY1418J60 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
65.00 BNNY1418J65 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0

Put Options: BNNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BNNY1418V15 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
17.50 BNNY1418V17.5 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
20.00 BNNY1418V20 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
22.50 BNNY1418V22.5 0.15 -0.10 0.05 113.0 0.25 78.0 4.0 4
25.00 BNNY1418V25 0.03 -0.02 0.05 32.0 0.05 41.0 5.0 31
30.00 BNNY1418V30 0.13 -0.12 0.45 96.0 0.05 5.0 5.0 57
35.00 BNNY1418V35 2.95 2.70 2.40 233.0 0.05 5.0 2.0 5
37.50 BNNY1418V37.5 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
40.00 BNNY1418V40 0.05 0.00 6.40 204.0 0.05 51.0 6.0 6
42.50 BNNY1418V42.5 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
45.00 BNNY1418V45 0.10 0.00 0.05 4.0 0.10 356.0 36.0 410
47.50 BNNY1418V47.5 1.35 0.00 1.40 248.0 1.80 101.0 0.0 0
50.00 BNNY1418V50 3.60 0.00 3.60 135.0 4.40 110.0 0.0 0
52.50 BNNY1418V52.5 6.00 0.00 6.00 175.0 7.00 110.0 0.0 0
55.00 BNNY1418V55 8.50 0.00 8.50 175.0 9.50 110.0 0.0 0
60.00 BNNY1418V60 13.20 0.00 13.20 175.0 14.80 160.0 0.0 0
65.00 BNNY1418V65 18.20 0.00 18.20 622.0 19.80 622.0 0.0 0