Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ANF Feb 20 2010 10.00 — — — — — 22.20 22.70 — —
ANF Feb 20 2010 12.50 21.25 — — 21.25 21.25 19.60 20.35 7 —
ANF Feb 20 2010 15.00 — — — — — 17.20 17.70 — —
ANF Feb 20 2010 17.50 16.15 — — 16.15 16.15 14.65 15.20 7 7
ANF Feb 20 2010 20.00 13.02 2.22 20.56 13.02 13.02 12.20 12.70 2 2
ANF Feb 20 2010 21.00 12.00 -6.10 -33.70 12.00 12.00 11.15 11.80 10 27
ANF Feb 20 2010 22.00 10.20 -0.90 -8.11 10.20 10.20 10.20 10.80 10 55
ANF Feb 20 2010 23.00 12.40 3.06 32.76 12.40 12.40 9.20 9.80 1 —
ANF Feb 20 2010 24.00 9.10 — — 9.10 9.10 8.20 8.80 10 10
ANF Feb 20 2010 25.00 7.60 -1.10 -12.64 7.60 7.60 7.35 7.70 5 208
ANF Feb 20 2010 26.00 7.34 -0.16 -2.13 7.34 7.34 6.40 6.70 2 11
ANF Feb 20 2010 27.00 5.40 0.36 7.14 5.40 5.40 5.40 5.50 14 146
ANF Feb 20 2010 28.00 4.45 -0.05 -1.11 4.45 4.45 4.45 4.55 18 58
ANF Feb 20 2010 29.00 3.70 -0.60 -13.95 3.70 3.70 3.50 3.60 1 84
ANF Feb 20 2010 30.00 2.77 -0.12 -4.15 2.96 2.77 2.66 2.71 150 2,139
ANF Feb 20 2010 31.00 1.98 -0.28 -12.39 2.19 1.83 1.88 1.92 372 2,693
ANF Feb 20 2010 32.00 1.31 -0.01 -0.76 1.45 1.23 1.23 1.26 432 6,931
ANF Feb 20 2010 33.00 0.76 -0.09 -10.59 0.96 0.75 0.74 0.77 560 2,932
ANF Feb 20 2010 34.00 0.44 -0.24 -35.29 0.52 0.43 0.40 0.43 1,148 4,060
ANF Feb 20 2010 35.00 0.21 -0.19 -47.50 0.26 0.21 0.20 0.23 190 2,544
ANF Feb 20 2010 36.00 0.13 -0.16 -55.17 0.14 0.12 0.10 0.13 234 3,423
ANF Feb 20 2010 37.00 0.24 0.14 140.00 0.45 0.24 0.05 0.08 375 1,564
ANF Feb 20 2010 38.00 0.05 -0.11 -68.75 0.05 0.05 0.03 0.05 2 945
ANF Feb 20 2010 39.00 0.10 0.08 400.00 0.10 0.09 0.01 0.04 93 1,088
ANF Feb 20 2010 40.00 0.05 0.01 25.00 0.06 0.05 0.01 0.03 15 1,355
ANF Feb 20 2010 41.00 0.05 0.03 150.00 0.05 0.05 0.01 0.03 2 272
ANF Feb 20 2010 42.00 0.05 -0.08 -61.54 0.05 0.05 0.01 0.03 192 456
ANF Feb 20 2010 43.00 0.20 -0.30 -60.00 0.20 0.20 0.05 0.03 55 311
ANF Feb 20 2010 44.00 0.70 — — 0.70 0.70 0.05 0.03 — 206
ANF Feb 20 2010 45.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.03 2 1,082
ANF Feb 20 2010 46.00 0.40 -0.85 -68.00 0.40 0.40 0.05 0.03 11 74
ANF Feb 20 2010 50.00 0.05 -0.04 -44.44 0.05 0.05 0.05 0.03 3 626
ANF Feb 20 2010 55.00 0.45 0.25 125.00 0.45 0.40 0.05 0.03 14 215
ANF Feb 20 2010 60.00 — — — — — 0.05 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ANF Feb 20 2010 10.00 — — — — — 0.05 0.03 — —
ANF Feb 20 2010 12.50 0.05 — — 0.05 0.05 0.05 0.03 21 56
ANF Feb 20 2010 15.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.03 40 161
ANF Feb 20 2010 17.50 0.10 0.05 100.00 0.10 0.10 0.05 0.03 25 964
ANF Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.03 25 181
ANF Feb 20 2010 21.00 0.10 — — 0.10 0.10 0.01 0.03 5 115
ANF Feb 20 2010 22.00 0.05 -0.10 -66.67 0.05 0.05 0.01 0.03 21 113
ANF Feb 20 2010 23.00 0.10 -0.05 -33.33 0.10 0.10 0.01 0.03 3 302
ANF Feb 20 2010 24.00 0.29 0.09 45.00 0.30 0.24 0.01 0.04 41 94
ANF Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.01 0.05 50 1,034
ANF Feb 20 2010 26.00 0.07 -0.04 -36.36 0.07 0.07 0.03 0.06 3 726
ANF Feb 20 2010 27.00 0.08 -0.02 -20.00 0.09 0.07 0.06 0.08 36 3,929
ANF Feb 20 2010 28.00 0.12 0.02 20.00 0.12 0.12 0.09 0.12 10 15,034
ANF Feb 20 2010 29.00 0.17 -0.03 -15.00 0.18 0.16 0.16 0.18 246 2,173
ANF Feb 20 2010 30.00 0.27 -0.09 -25.00 0.35 0.27 0.28 0.30 503 3,002
ANF Feb 20 2010 31.00 0.48 -0.11 -18.64 0.55 0.48 0.49 0.52 270 2,762
ANF Feb 20 2010 32.00 0.87 -0.08 -8.42 0.96 0.77 0.84 0.88 431 22,555
ANF Feb 20 2010 33.00 1.35 0.01 0.75 1.50 1.14 1.35 1.38 233 3,185
ANF Feb 20 2010 34.00 1.90 -0.20 -9.52 2.11 1.75 2.01 2.05 112 3,642
ANF Feb 20 2010 35.00 2.80 0.14 5.26 2.92 2.62 2.81 2.85 40 1,126
ANF Feb 20 2010 36.00 3.65 0.55 17.74 3.65 3.65 3.70 3.75 70 1,287
ANF Feb 20 2010 37.00 4.57 0.52 12.84 4.75 4.57 4.65 4.70 33 1,287
ANF Feb 20 2010 38.00 4.90 -1.60 -24.62 4.90 4.90 5.60 5.70 2 904
ANF Feb 20 2010 39.00 6.55 0.20 3.15 6.70 6.50 6.55 6.70 66 5,908
ANF Feb 20 2010 40.00 7.50 -0.63 -7.75 7.50 7.50 7.50 7.75 5 371
ANF Feb 20 2010 41.00 7.54 -1.93 -20.38 7.60 7.48 8.30 8.80 145 212
ANF Feb 20 2010 42.00 9.87 0.57 6.13 9.87 9.65 9.30 9.80 125 185
ANF Feb 20 2010 43.00 10.10 0.50 5.21 10.10 10.10 10.30 10.80 10 34
ANF Feb 20 2010 44.00 12.00 0.30 2.56 12.00 12.00 11.15 11.80 11 20
ANF Feb 20 2010 45.00 12.70 1.59 14.31 12.70 12.70 12.15 12.80 11 112
ANF Feb 20 2010 46.00 — — — — — 13.15 13.80 — —
ANF Feb 20 2010 50.00 17.00 0.50 3.03 17.00 17.00 17.15 17.80 2 5
ANF Feb 20 2010 55.00 19.10 4.20 28.19 19.10 19.10 22.15 22.80 4 —
ANF Feb 20 2010 60.00 20.40 — — 20.40 20.40 27.15 27.80 2 —
Return to Top