39.14Up+0.92+2.41%Today's Close  |  39.14 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.ANF4H1C028000 NA NA NA NA 10.050 11.9 NA NA
29.000 126.2.ANF4H1C029000 NA NA NA NA 9.100 10.65 NA NA
30.000 126.2.ANF4H1C030000 NA NA NA NA 8.100 9.5 NA NA
31.000 126.2.ANF4H1C031000 NA NA NA NA 7.150 8.45 NA NA
31.500 126.2.ANF4H1C031500 NA NA NA NA 6.650 7.95 NA NA
32.000 126.2.ANF4H1C032000 NA NA NA NA 6.150 7.45 NA NA
32.500 126.2.ANF4H1C032500 NA NA NA NA 5.650 6.95 NA NA
33.000 126.2.ANF4H1C033000 NA NA NA NA 5.150 6.45 NA NA
33.500 126.2.ANF4H1C033500 NA NA NA NA 4.700 5.95 NA NA
34.000 126.2.ANF4H1C034000 5.10 +5.10 NA 0.31 4.200 5.45 14 14
34.500 126.2.ANF4H1C034500 4.60 +4.60 NA 0.31 3.700 4.95 25 25
35.000 126.2.ANF4H1C035000 NA NA NA NA 3.200 4.45 NA NA
35.500 126.2.ANF4H1C035500 3.65 +3.65 NA 0.31 2.720 3.95 5 5
36.000 126.2.ANF4H1C036000 NA NA NA NA 2.240 3.45 NA NA
36.500 126.2.ANF4H1C036500 2.00 +2.00 NA 0.32 1.770 2.96 10 10
37.000 126.2.ANF4H1C037000 2.00 +2.00 NA 0.33 1.330 2.47 1 1
37.500 126.2.ANF4H1C037500 0.69 +0.69 NA 0.34 1.250 1.98 10 10
38.000 126.2.ANF4H1C038000 0.86 +0.39 +82.98% 0.38 1.120 1.52 5 37
38.500 126.2.ANF4H1C038500 1.00 +0.61 +156.41% 0.29 0.810 0.93 119 79
39.000 126.2.ANF4H1C039000 0.52 +0.19 +57.58% 0.45 0.510 0.59 232 388
39.500 126.2.ANF4H1C039500 0.33 +0.15 +83.33% 0.36 0.290 0.36 73 125
40.000 126.2.ANF4H1C040000 0.09 -0.03 -25.00% 0.18 0.120 0.18 10 113
40.500 126.2.ANF4H1C040500 0.04 -0.16 -80.00% 0.13 0.010 0.13 1 62
41.000 126.2.ANF4H1C041000 0.03 -0.05 -62.50% 0.1 NA 0.1 12 40
41.500 126.2.ANF4H1C041500 0.04 -0.10 -71.43% 0.14 NA 0.14 3 15
42.000 126.2.ANF4H1C042000 0.20 -0.13 -39.39% 0.14 NA 0.14 15 149
42.500 126.2.ANF4H1C042500 0.05 -0.30 -85.71% 0.14 NA 0.14 15 2,730
43.000 126.2.ANF4H1C043000 0.51 -0.42 -45.16% 0.14 NA 0.14 63 84
43.500 126.2.ANF4H1C043500 0.41 +0.02 +5.13% 0.14 NA 0.14 150 237
44.000 126.2.ANF4H1C044000 0.02 -0.01 -33.33% 0.14 0.020 0.14 2 147
44.500 126.2.ANF4H1C044500 0.04 -0.29 -87.88% 0.14 NA 0.14 1 328
45.000 126.2.ANF4H1C045000 0.32 -0.21 -39.62% 0.14 NA 0.14 152 73
45.500 126.2.ANF4H1C045500 0.03 -0.63 -95.45% 0.14 NA 0.14 5 23
46.000 126.2.ANF4H1C046000 0.03 -0.23 -88.46% 0.14 NA 0.14 20 81
46.500 126.2.ANF4H1C046500 0.57 +0.06 +11.76% 0.14 NA 0.14 41 54
47.000 126.2.ANF4H1C047000 0.03 -0.15 -83.33% 0.14 NA 0.14 1 25
47.500 126.2.ANF4H1C047500 NA NA NA NA NA 0.14 NA NA
48.000 126.2.ANF4H1C048000 0.02 +0.02 NA 0.14 NA 0.14 5 5
48.500 126.2.ANF4H1C048500 0.02 +0.02 NA 0.14 NA 0.14 5 5
49.000 126.2.ANF4H1C049000 0.01 +0.01 NA 0.02 NA 0.02 15 15
50.000 126.2.ANF4H1C050000 0.14 +0.14 NA 0.14 NA 0.14 4 4
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.ANF4T1C028000 NA NA NA NA NA 0.14 NA NA
29.000 126.2.ANF4T1C029000 NA NA NA NA NA 0.14 NA NA
30.000 126.2.ANF4T1C030000 NA NA NA NA NA 0.14 NA NA
31.000 126.2.ANF4T1C031000 0.05 +0.04 +400.00% 0.01 NA 0.01 10 99
31.500 126.2.ANF4T1C031500 NA NA NA NA NA 0.14 NA NA
32.000 126.2.ANF4T1C032000 NA NA NA NA NA 0.14 NA NA
32.500 126.2.ANF4T1C032500 NA NA NA NA NA 0.14 NA NA
33.000 126.2.ANF4T1C033000 NA NA NA NA NA 0.14 NA NA
33.500 126.2.ANF4T1C033500 NA NA NA NA NA 0.14 NA NA
34.000 126.2.ANF4T1C034000 NA NA NA NA NA 0.14 NA NA
34.500 126.2.ANF4T1C034500 NA NA NA NA NA 0.14 NA NA
35.000 126.2.ANF4T1C035000 NA NA NA NA NA 0.14 NA NA
35.500 126.2.ANF4T1C035500 0.09 -0.06 -40.00% 0.14 NA 0.14 3 6
36.000 126.2.ANF4T1C036000 0.09 +0.01 +12.50% 0.14 NA 0.14 10 32
36.500 126.2.ANF4T1C036500 0.05 -0.05 -50.00% 0.03 NA 0.03 104 181
37.000 126.2.ANF4T1C037000 0.11 -0.02 -15.38% 0.14 0.010 0.14 10 27
37.500 126.2.ANF4T1C037500 0.22 -0.13 -37.14% 0.14 0.040 0.14 47 57
38.000 126.2.ANF4T1C038000 0.17 -0.20 -54.05% 0.2 0.110 0.2 12 884
38.500 126.2.ANF4T1C038500 0.25 -0.35 -58.33% 0.24 0.150 0.24 65 367
39.000 126.2.ANF4T1C039000 0.39 -0.57 -59.38% 0.4 0.350 0.4 106 289
39.500 126.2.ANF4T1C039500 1.22 +0.12 +10.91% 0.32 0.610 0.68 10 233
40.000 126.2.ANF4T1C040000 1.70 -0.03 -1.73% 0.18 0.930 1.04 4 108
40.500 126.2.ANF4T1C040500 1.29 -0.12 -8.51% 0.47 1.160 1.83 1 67
41.000 126.2.ANF4T1C041000 1.17 +0.53 +82.81% 0.50 1.610 2.36 8 66
41.500 126.2.ANF4T1C041500 2.93 +0.54 +22.59% 0.64 2.100 3 4 85
42.000 126.2.ANF4T1C042000 3.83 +2.16 +129.34% 0.94 2.580 3.8 16 46
42.500 126.2.ANF4T1C042500 3.88 +1.79 +85.65% 0.94 3.050 4.3 4 33
43.000 126.2.ANF4T1C043000 4.70 +0.28 +6.33% 0.94 3.550 4.8 1 10
43.500 126.2.ANF4T1C043500 5.00 +3.48 +228.95% 0.94 4.050 5.3 5 5
44.000 126.2.ANF4T1C044000 4.28 +2.15 +100.94% 0.99 4.400 5.85 30 5
44.500 126.2.ANF4T1C044500 4.75 +2.26 +90.76% 0.99 5.050 6.35 30 5
45.000 126.2.ANF4T1C045000 NA NA NA NA 5.150 7 NA NA
45.500 126.2.ANF4T1C045500 2.48 -1.07 -30.14% 1.09 5.750 7.45 10 10
46.000 126.2.ANF4T1C046000 NA NA NA NA 6.500 7.95 NA NA
46.500 126.2.ANF4T1C046500 3.20 +3.20 NA 1.09 6.650 8.45 7 7
47.000 126.2.ANF4T1C047000 NA NA NA NA 7.100 9.2 NA NA
47.500 126.2.ANF4T1C047500 NA NA NA NA 7.550 9.65 NA NA
48.000 126.2.ANF4T1C048000 NA NA NA NA 8.050 10.05 NA NA
48.500 126.2.ANF4T1C048500 NA NA NA NA 8.800 9.9 NA NA
49.000 126.2.ANF4T1C049000 NA NA NA NA 9.300 10.4 NA NA
50.000 126.2.ANF4T1C050000 NA NA NA NA 10.300 11.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:21 PM ET